Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetics Sector (CIX: MSECTOR111 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1808 1823 1793 1806 0 -0.31(-0.02%)
Oct 30, 2013 1816 1846 1800 1806 0 -7.25(-0.40%)
Oct 29, 2013 1811 1825 1792 1814 0 +4.87(+0.27%)
Oct 28, 2013 1818 1834 1791 1809 0 -10.44(-0.57%)
Oct 25, 2013 1822 1834 1800 1819 0 -2.37(-0.13%)
Oct 24, 2013 1818 1830 1804 1821 0 +2.05(+0.11%)
Oct 23, 2013 1827 1837 1808 1819 0 -9.84(-0.54%)
Oct 22, 2013 1822 1841 1810 1829 0 +7.02(+0.39%)
Oct 21, 2013 1818 1830 1803 1822 0 +2.80(+0.15%)
Oct 18, 2013 1818 1828 1800 1819 0 +4.78(+0.26%)
Oct 17, 2013 1786 1820 1780 1815 0 +23.44(+1.31%)
Oct 16, 2013 1778 1798 1774 1791 0 +22.05(+1.25%)
Oct 15, 2013 1780 1791 1763 1769 0 -14.27(-0.80%)
Oct 14, 2013 1772 1789 1764 1783 0 +2.51(+0.14%)
Oct 11, 2013 1774 1789 1759 1781 0 +3.45(+0.19%)
Oct 10, 2013 1767 1785 1759 1777 0 +28.62(+1.64%)
Oct 09, 2013 1754 1763 1731 1749 0 +1.23(+0.07%)
Oct 08, 2013 1773 1777 1744 1748 0 -27.38(-1.54%)
Oct 07, 2013 1785 1796 1768 1775 0 -28.64(-1.59%)
Oct 04, 2013 1787 1811 1781 1804 0 +17.72(+0.99%)
Oct 03, 2013 1794 1804 1772 1786 0 -13.95(-0.78%)
Oct 02, 2013 1788 1806 1777 1800 0 +4.14(+0.23%)
Oct 01, 2013 1785 1804 1775 1796 0 +15.18(+0.85%)
Sep 27, 2013 1790 1799 1773 1781 0 -15.43(-0.86%)
Sep 26, 2013 1792 1810 1782 1796 0 +11.54(+0.65%)
Sep 25, 2013 1795 1802 1776 1784 0 -7.65(-0.43%)
Sep 24, 2013 1796 1808 1780 1792 0 -6.63(-0.37%)
Sep 23, 2013 1800 1817 1784 1799 0 -9.40(-0.52%)
Sep 20, 2013 1821 1835 1801 1808 0 -12.43(-0.68%)
Sep 19, 2013 1825 1846 1805 1821 0 -1.70(-0.09%)
Sep 18, 2013 1795 1826 1780 1822 0 +31.29(+1.75%)
Sep 17, 2013 1802 1810 1780 1791 0 -2.55(-0.14%)
Sep 16, 2013 1802 1814 1774 1794 0 +10.17(+0.57%)
Sep 13, 2013 1772 1792 1763 1783 0 +12.28(+0.69%)
Sep 12, 2013 1784 1791 1764 1771 0 -17.29(-0.97%)
Sep 11, 2013 1774 1798 1761 1788 0 +10.87(+0.61%)
Sep 10, 2013 1771 1795 1764 1777 0 +17.47(+0.99%)
Sep 09, 2013 1728 1764 1725 1760 0 +35.09(+2.03%)
Sep 06, 2013 1730 1745 1713 1725 0 +0.63(+0.04%)
Sep 05, 2013 1716 1735 1707 1724 0 +7.77(+0.45%)
Sep 04, 2013 1703 1722 1693 1717 0 +13.94(+0.82%)
Sep 03, 2013 1714 1724 1691 1703 0 +7.87(+0.46%)
Aug 30, 2013 1695 1695 1695 0 +2.14(+0.13%)
Aug 29, 2013 1685 1704 1679 1693 0 +7.65(+0.45%)
Aug 28, 2013 1689 1695 1676 1685 0 -18.76(-1.10%)
Aug 27, 2013 1716 1726 1696 1704 0 -25.81(-1.49%)
Aug 26, 2013 1737 1753 1724 1729 0 -3.36(-0.19%)
Aug 23, 2013 1727 1738 1715 1733 0 +6.56(+0.38%)
Aug 22, 2013 1715 1737 1707 1726 0 +13.40(+0.78%)
Aug 21, 2013 1724 1737 1706 1713 0 -12.44(-0.72%)
Aug 20, 2013 1718 1736 1708 1725 0 +4.05(+0.24%)
Aug 19, 2013 1730 1741 1714 1721 0 -14.96(-0.86%)
Aug 16, 2013 1738 1747 1726 1736 0 -4.58(-0.26%)
Aug 15, 2013 1743 1750 1726 1741 0 -14.59(-0.83%)
Aug 14, 2013 1766 1775 1748 1755 0 -11.12(-0.63%)
Aug 13, 2013 1768 1780 1754 1767 0 +3.39(+0.19%)
Aug 12, 2013 1756 1774 1747 1763 0 -1.06(-0.06%)
Aug 09, 2013 1757 1780 1746 1764 0 +5.75(+0.33%)
Aug 08, 2013 1752 1772 1745 1758 0 +16.46(+0.94%)
Aug 07, 2013 1742 1757 1731 1742 0 -6.82(-0.39%)
Aug 06, 2013 1751 1768 1725 1749 0 -1.25(-0.07%)
Aug 05, 2013 1752 1766 1734 1750 0 -6.71(-0.38%)
Aug 02, 2013 1736 1765 1720 1757 0 +10.21(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.