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 (%)
Aug 31, 2015 1519 1533 1502 1520 0 -9.79(-0.64%)
Aug 28, 2015 1512 1540 1503 1530 0 +15.96(+1.05%)
Aug 27, 2015 1505 1528 1484 1514 0 +37.70(+2.55%)
Aug 26, 2015 1479 1490 1446 1476 0 +23.32(+1.61%)
Aug 25, 2015 1517 1521 1448 1453 0 -17.85(-1.21%)
Aug 24, 2015 1443 1510 1415 1470 0 -58.42(-3.82%)
Aug 21, 2015 1553 1567 1522 1529 0 -39.51(-2.52%)
Aug 20, 2015 1579 1590 1564 1568 0 -24.82(-1.56%)
Aug 19, 2015 1599 1609 1577 1593 0 -17.11(-1.06%)
Aug 18, 2015 1614 1622 1601 1610 0 -14.27(-0.88%)
Aug 17, 2015 1617 1631 1603 1624 0 +3.59(+0.22%)
Aug 14, 2015 1613 1626 1607 1621 0 +14.07(+0.88%)
Aug 13, 2015 1608 1619 1597 1607 0 -4.07(-0.25%)
Aug 12, 2015 1609 1623 1591 1611 0 -17.86(-1.10%)
Aug 11, 2015 1637 1648 1615 1629 0 -31.49(-1.90%)
Aug 10, 2015 1634 1666 1621 1660 0 +41.59(+2.57%)
Aug 07, 2015 1626 1644 1609 1619 0 -13.33(-0.82%)
Aug 06, 2015 1637 1652 1616 1632 0 -8.45(-0.52%)
Aug 05, 2015 1653 1665 1633 1640 0 +7.48(+0.46%)
Aug 04, 2015 1636 1655 1626 1633 0 +0.84(+0.05%)
Aug 03, 2015 1647 1652 1622 1632 0 -22.01(-1.33%)
Jul 31, 2015 1660 1670 1644 1654 0 -0.69(-0.04%)
Jul 30, 2015 1656 1675 1632 1655 0 -5.04(-0.30%)
Jul 29, 2015 1642 1679 1618 1660 0 +12.67(+0.77%)
Jul 28, 2015 1612 1654 1599 1647 0 +41.37(+2.58%)
Jul 27, 2015 1612 1625 1592 1606 0 -27.24(-1.67%)
Jul 24, 2015 1662 1668 1624 1633 0 -34.23(-2.05%)
Jul 23, 2015 1677 1686 1659 1667 0 -7.06(-0.42%)
Jul 22, 2015 1680 1692 1667 1674 0 -6.01(-0.36%)
Jul 21, 2015 1696 1713 1674 1680 0 -11.96(-0.71%)
Jul 20, 2015 1699 1706 1683 1692 0 -5.85(-0.34%)
Jul 17, 2015 1711 1720 1691 1698 0 -16.54(-0.96%)
Jul 16, 2015 1723 1728 1704 1715 0 -4.40(-0.26%)
Jul 15, 2015 1733 1741 1714 1719 0 -14.85(-0.86%)
Jul 14, 2015 1724 1742 1717 1734 0 +4.36(+0.25%)
Jul 13, 2015 1720 1736 1711 1730 0 +24.00(+1.41%)
Jul 10, 2015 1701 1714 1690 1706 0 +30.19(+1.80%)
Jul 09, 2015 1693 1706 1669 1675 0 +22.14(+1.34%)
Jul 08, 2015 1675 1683 1646 1653 0 -48.78(-2.87%)
Jul 07, 2015 1698 1713 1670 1702 0 -15.39(-0.90%)
Jul 06, 2015 1727 1740 1708 1717 0 -45.27(-2.57%)
Jul 02, 2015 1763 1763 1763 1763 0 -6.69(-0.38%)
Jul 01, 2015 1788 1794 1761 1769 0 -8.55(-0.48%)
Jun 30, 2015 1784 1798 1761 1778 0 +8.57(+0.48%)
Jun 29, 2015 1808 1817 1764 1769 0 -56.41(-3.09%)
Jun 26, 2015 1833 1845 1815 1826 0 -12.44(-0.68%)
Jun 25, 2015 1837 1846 1827 1838 0 +1.03(+0.06%)
Jun 24, 2015 1850 1857 1827 1837 0 -11.00(-0.60%)
Jun 23, 2015 1845 1854 1837 1848 0 +0.93(+0.05%)
Jun 22, 2015 1847 1857 1836 1847 0 +13.70(+0.75%)
Jun 19, 2015 1839 1853 1828 1834 0 -19.55(-1.05%)
Jun 18, 2015 1844 1865 1828 1853 0 +16.19(+0.88%)
Jun 17, 2015 1834 1848 1819 1837 0 +13.39(+0.73%)
Jun 16, 2015 1810 1831 1804 1824 0 +5.80(+0.32%)
Jun 15, 2015 1825 1837 1805 1818 0 -20.33(-1.11%)
Jun 12, 2015 1844 1849 1832 1838 0 -6.64(-0.36%)
Jun 11, 2015 1840 1851 1832 1845 0 +5.48(+0.30%)
Jun 10, 2015 1830 1845 1822 1839 0 +21.71(+1.19%)
Jun 09, 2015 1819 1829 1810 1818 0 -9.29(-0.51%)
Jun 08, 2015 1833 1844 1819 1827 0 -3.09(-0.17%)
Jun 05, 2015 1822 1837 1814 1830 0 -0.32(-0.02%)
Jun 04, 2015 1832 1847 1821 1830 0 -23.81(-1.28%)
Jun 03, 2015 1846 1865 1839 1854 0 +4.74(+0.26%)
Jun 02, 2015 1841 1859 1834 1849 0 -0.32(-0.02%)
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.