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 30, 2020 2388 2414 2341 2391 0 -4.72(-0.20%)
Oct 29, 2020 2334 2419 2315 2396 0 +44.24(+1.88%)
Oct 28, 2020 2366 2393 2325 2351 0 -74.58(-3.07%)
Oct 27, 2020 2442 2473 2406 2426 0 -14.15(-0.58%)
Oct 26, 2020 2445 2468 2398 2440 0 -34.37(-1.39%)
Oct 23, 2020 2474 2502 2446 2474 0 +17.76(+0.72%)
Oct 22, 2020 2441 2472 2416 2457 0 +15.19(+0.62%)
Oct 21, 2020 2431 2474 2405 2442 0 +21.00(+0.87%)
Oct 20, 2020 2421 2458 2404 2421 0 +13.61(+0.57%)
Oct 19, 2020 2443 2463 2394 2407 0 -26.21(-1.08%)
Oct 16, 2020 2444 2466 2415 2433 0 +3.56(+0.15%)
Oct 15, 2020 2399 2443 2385 2430 0 -4.69(-0.19%)
Oct 14, 2020 2433 2460 2405 2434 0 -10.38(-0.42%)
Oct 13, 2020 2457 2478 2421 2445 0 -25.79(-1.04%)
Oct 12, 2020 2503 2512 2454 2470 0 -10.71(-0.43%)
Oct 09, 2020 2493 2529 2459 2481 0 +10.33(+0.42%)
Oct 08, 2020 2472 2505 2440 2471 0 +12.75(+0.52%)
Oct 07, 2020 2444 2489 2427 2458 0 +51.20(+2.13%)
Oct 06, 2020 2448 2480 2395 2407 0 -28.16(-1.16%)
Oct 05, 2020 2388 2462 2366 2435 0 +79.13(+3.36%)
Oct 02, 2020 2285 2390 2274 2356 0 +37.45(+1.62%)
Oct 01, 2020 2369 2391 2297 2318 0 -25.13(-1.07%)
Sep 30, 2020 2343 2389 2310 2344 0 +23.14(+1.00%)
Sep 29, 2020 2309 2348 2293 2320 0 +11.07(+0.48%)
Sep 28, 2020 2306 2344 2281 2309 0 +40.81(+1.80%)
Sep 25, 2020 2231 2282 2218 2269 0 +30.70(+1.37%)
Sep 24, 2020 2205 2269 2178 2238 0 +17.11(+0.77%)
Sep 23, 2020 2329 2344 2213 2221 0 -175.69(-7.33%)
Sep 22, 2020 2388 2415 2355 2396 0 +2.63(+0.11%)
Sep 21, 2020 2429 2433 2347 2394 0 -77.81(-3.15%)
Sep 18, 2020 2507 2528 2455 2472 0 -28.36(-1.13%)
Sep 17, 2020 2437 2527 2424 2500 0 +30.97(+1.25%)
Sep 16, 2020 2472 2509 2454 2469 0 -1.36(-0.06%)
Sep 15, 2020 2476 2498 2442 2470 0 +12.32(+0.50%)
Sep 14, 2020 2424 2472 2413 2458 0 +53.54(+2.23%)
Sep 11, 2020 2413 2430 2374 2405 0 +13.21(+0.55%)
Sep 10, 2020 2433 2455 2381 2391 0 -40.80(-1.68%)
Sep 09, 2020 2417 2470 2398 2432 0 +38.29(+1.60%)
Sep 08, 2020 2391 2429 2364 2394 0 -22.15(-0.92%)
Sep 04, 2020 2413 2452 2357 2416 0 +19.22(+0.80%)
Sep 03, 2020 2474 2488 2371 2397 0 -93.16(-3.74%)
Sep 02, 2020 2470 2503 2445 2490 0 +30.06(+1.22%)
Sep 01, 2020 2387 2468 2365 2460 0 +70.16(+2.94%)
Aug 31, 2020 2421 2453 2374 2390 0 -29.00(-1.20%)
Aug 28, 2020 2393 2427 2368 2419 0 +27.13(+1.13%)
Aug 27, 2020 2405 2446 2364 2392 0 -12.35(-0.51%)
Aug 26, 2020 2369 2424 2356 2404 0 +44.97(+1.91%)
Aug 25, 2020 2386 2403 2344 2359 0 -14.86(-0.63%)
Aug 24, 2020 2348 2388 2326 2374 0 +40.72(+1.75%)
Aug 21, 2020 2337 2364 2305 2333 0 -12.03(-0.51%)
Aug 20, 2020 2353 2365 2313 2345 0 -16.50(-0.70%)
Aug 19, 2020 2373 2395 2345 2362 0 -2.43(-0.10%)
Aug 18, 2020 2376 2397 2351 2364 0 -6.09(-0.26%)
Aug 17, 2020 2379 2405 2347 2370 0 +2.34(+0.10%)
Aug 14, 2020 2335 2380 2328 2368 0 +18.26(+0.78%)
Aug 13, 2020 2367 2384 2331 2350 0 -27.01(-1.14%)
Aug 12, 2020 2398 2418 2357 2377 0 +6.01(+0.25%)
Aug 11, 2020 2368 2423 2335 2371 0 +25.84(+1.10%)
Aug 10, 2020 2308 2357 2302 2345 0 +44.08(+1.92%)
Aug 07, 2020 2281 2321 2252 2301 0 +6.36(+0.28%)
Aug 06, 2020 2311 2339 2269 2294 0 -17.85(-0.77%)
Aug 05, 2020 2298 2340 2278 2312 0 +42.32(+1.86%)
Aug 04, 2020 2231 2290 2210 2270 0 +29.92(+1.34%)
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.