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 (%)
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%)
Aug 03, 2020 2239 2264 2209 2240 0 +12.31(+0.55%)
Jul 31, 2020 2225 2242 2186 2228 0 -8.08(-0.36%)
Jul 30, 2020 2255 2274 2207 2236 0 -57.24(-2.50%)
Jul 29, 2020 2290 2312 2259 2293 0 +14.77(+0.65%)
Jul 28, 2020 2316 2334 2267 2278 0 -41.59(-1.79%)
Jul 27, 2020 2293 2331 2272 2320 0 +22.99(+1.00%)
Jul 24, 2020 2297 2319 2270 2297 0 -21.70(-0.94%)
Jul 23, 2020 2317 2352 2292 2318 0 -8.89(-0.38%)
Jul 22, 2020 2291 2345 2282 2327 0 +26.76(+1.16%)
Jul 21, 2020 2304 2331 2285 2301 0 +14.51(+0.63%)
Jul 20, 2020 2325 2335 2273 2286 0 -31.92(-1.38%)
Jul 17, 2020 2307 2344 2288 2318 0 +23.59(+1.03%)
Jul 16, 2020 2290 2319 2274 2294 0 -5.80(-0.25%)
Jul 15, 2020 2292 2329 2261 2300 0 +44.15(+1.96%)
Jul 14, 2020 2201 2263 2183 2256 0 +53.86(+2.45%)
Jul 13, 2020 2192 2254 2171 2202 0 +37.16(+1.72%)
Jul 10, 2020 2114 2173 2100 2165 0 +57.41(+2.72%)
Jul 09, 2020 2172 2178 2084 2108 0 -56.62(-2.62%)
Jul 08, 2020 2194 2220 2134 2164 0 -30.66(-1.40%)
Jul 07, 2020 2207 2232 2176 2195 0 -42.62(-1.90%)
Jul 06, 2020 2220 2254 2194 2237 0 +56.56(+2.59%)
Jul 02, 2020 2166 2211 2145 2181 0 +58.62(+2.76%)
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.