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, 2018 2397 2397 2397 2397 0 -0.07(-0.00%)
Aug 30, 2018 2420 2425 2381 2397 0 -30.13(-1.24%)
Aug 29, 2018 2409 2438 2391 2427 0 +6.96(+0.29%)
Aug 28, 2018 2438 2450 2410 2420 0 -10.12(-0.42%)
Aug 27, 2018 2423 2452 2410 2430 0 +20.12(+0.83%)
Aug 24, 2018 2401 2425 2382 2410 0 +26.16(+1.10%)
Aug 23, 2018 2404 2413 2369 2384 0 -20.17(-0.84%)
Aug 22, 2018 2428 2437 2395 2404 0 -26.46(-1.09%)
Aug 21, 2018 2430 2450 2417 2431 0 +8.74(+0.36%)
Aug 20, 2018 2411 2436 2401 2422 0 +18.89(+0.79%)
Aug 17, 2018 2388 2413 2374 2403 0 +8.95(+0.37%)
Aug 16, 2018 2394 2421 2379 2394 0 +11.74(+0.49%)
Aug 15, 2018 2394 2403 2348 2382 0 -34.87(-1.44%)
Aug 14, 2018 2425 2447 2402 2417 0 +3.59(+0.15%)
Aug 13, 2018 2440 2454 2405 2414 0 -25.83(-1.06%)
Aug 10, 2018 2458 2466 2426 2439 0 -44.07(-1.77%)
Aug 09, 2018 2483 2508 2465 2484 0 +4.90(+0.20%)
Aug 08, 2018 2475 2495 2453 2479 0 +21.85(+0.89%)
Aug 07, 2018 2471 2490 2443 2457 0 -1.11(-0.05%)
Aug 06, 2018 2446 2486 2417 2458 0 -55.24(-2.20%)
Aug 03, 2018 2500 2529 2490 2513 0 +14.33(+0.57%)
Aug 02, 2018 2496 2516 2469 2499 0 -14.37(-0.57%)
Aug 01, 2018 2546 2557 2496 2513 0 -33.71(-1.32%)
Jul 31, 2018 2509 2557 2495 2547 0 +46.14(+1.85%)
Jul 30, 2018 2514 2535 2487 2501 0 -11.13(-0.44%)
Jul 27, 2018 2517 2533 2495 2512 0 -2.70(-0.11%)
Jul 26, 2018 2479 2532 2470 2515 0 +10.26(+0.41%)
Jul 25, 2018 2487 2508 2461 2504 0 +26.81(+1.08%)
Jul 24, 2018 2476 2499 2459 2478 0 +18.91(+0.77%)
Jul 23, 2018 2495 2502 2446 2459 0 -46.97(-1.87%)
Jul 20, 2018 2500 2529 2484 2506 0 -13.71(-0.54%)
Jul 19, 2018 2505 2528 2480 2519 0 -2.69(-0.11%)
Jul 18, 2018 2530 2550 2503 2522 0 -6.95(-0.27%)
Jul 17, 2018 2508 2539 2497 2529 0 +19.24(+0.77%)
Jul 16, 2018 2528 2539 2498 2510 0 -7.88(-0.31%)
Jul 13, 2018 2503 2534 2494 2518 0 +8.33(+0.33%)
Jul 12, 2018 2515 2522 2478 2509 0 +19.99(+0.80%)
Jul 11, 2018 2495 2513 2472 2489 0 -38.72(-1.53%)
Jul 10, 2018 2514 2539 2498 2528 0 +17.42(+0.69%)
Jul 09, 2018 2504 2528 2499 2511 0 +18.84(+0.76%)
Jul 06, 2018 2461 2510 2454 2492 0 +26.09(+1.06%)
Jul 05, 2018 2469 2485 2442 2466 0 +34.88(+1.43%)
Jul 03, 2018 2431 2431 2431 2431 0 +2.70(+0.11%)
Jul 02, 2018 2418 2445 2400 2428 0 -7.11(-0.29%)
Jun 29, 2018 2439 2470 2421 2435 0 +15.84(+0.65%)
Jun 28, 2018 2413 2434 2382 2419 0 +11.57(+0.48%)
Jun 27, 2018 2429 2458 2402 2408 0 -9.03(-0.37%)
Jun 26, 2018 2420 2435 2397 2417 0 +0.62(+0.03%)
Jun 25, 2018 2459 2464 2399 2416 0 -42.92(-1.75%)
Jun 22, 2018 2444 2473 2433 2459 0 +32.31(+1.33%)
Jun 21, 2018 2428 2447 2414 2427 0 -0.92(-0.04%)
Jun 20, 2018 2434 2448 2408 2428 0 -15.51(-0.63%)
Jun 19, 2018 2459 2464 2422 2443 0 -42.97(-1.73%)
Jun 18, 2018 2489 2501 2473 2486 0 -32.01(-1.27%)
Jun 15, 2018 2518 2532 2498 2518 0 -0.81(-0.03%)
Jun 14, 2018 2518 2537 2503 2519 0 +6.89(+0.27%)
Jun 13, 2018 2531 2542 2502 2512 0 -16.34(-0.65%)
Jun 12, 2018 2539 2558 2517 2528 0 -0.52(-0.02%)
Jun 11, 2018 2530 2548 2513 2529 0 -1.67(-0.07%)
Jun 08, 2018 2519 2540 2505 2531 0 +2.80(+0.11%)
Jun 07, 2018 2543 2555 2514 2528 0 -24.91(-0.98%)
Jun 06, 2018 2524 2562 2497 2553 0 +36.67(+1.46%)
Jun 05, 2018 2517 2537 2502 2516 0 +5.35(+0.21%)
Jun 04, 2018 2511 2528 2489 2511 0 +1.20(+0.05%)
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.