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 29, 2014 1932 1932 1932 0 +2.89(+0.15%)
Aug 28, 2014 1913 1938 1901 1929 0 +5.73(+0.30%)
Aug 27, 2014 1929 1937 1916 1923 0 -4.74(-0.25%)
Aug 26, 2014 1935 1940 1922 1928 0 -5.39(-0.28%)
Aug 25, 2014 1933 1942 1923 1933 0 +9.13(+0.47%)
Aug 22, 2014 1930 1938 1916 1924 0 -8.71(-0.45%)
Aug 21, 2014 1923 1941 1914 1933 0 +13.76(+0.72%)
Aug 20, 2014 1915 1924 1900 1919 0 +0.21(+0.01%)
Aug 19, 2014 1922 1928 1910 1919 0 +6.50(+0.34%)
Aug 18, 2014 1906 1918 1900 1912 0 +15.49(+0.82%)
Aug 15, 2014 1905 1910 1882 1897 0 -2.65(-0.14%)
Aug 14, 2014 1905 1913 1888 1899 0 -8.27(-0.43%)
Aug 13, 2014 1906 1918 1897 1908 0 +11.01(+0.58%)
Aug 12, 2014 1895 1906 1885 1897 0 +3.72(+0.20%)
Aug 11, 2014 1893 1909 1882 1893 0 +7.19(+0.38%)
Aug 08, 2014 1867 1889 1857 1886 0 +20.68(+1.11%)
Aug 07, 2014 1882 1888 1861 1865 0 -15.54(-0.83%)
Aug 06, 2014 1867 1889 1862 1881 0 +9.43(+0.50%)
Aug 05, 2014 1885 1896 1860 1871 0 -25.23(-1.33%)
Aug 04, 2014 1887 1901 1871 1896 0 +17.17(+0.91%)
Aug 01, 2014 1872 1891 1857 1879 0 -0.65(-0.03%)
Jul 31, 2014 1910 1916 1871 1880 0 -66.30(-3.41%)
Jul 23, 2014 1945 1957 1924 1946 0 -2.06(-0.11%)
Jul 22, 2014 1945 1964 1937 1948 0 +12.33(+0.64%)
Jul 21, 2014 1941 1949 1925 1936 0 -11.43(-0.59%)
Jul 18, 2014 1940 1960 1929 1947 0 +7.28(+0.38%)
Jul 17, 2014 1953 1965 1934 1940 0 -21.35(-1.09%)
Jul 16, 2014 1964 1972 1947 1962 0 +7.07(+0.36%)
Jul 15, 2014 1972 1987 1941 1954 0 +11.72(+0.60%)
Jul 14, 2014 1947 1953 1932 1943 0 +12.31(+0.64%)
Jul 11, 2014 1931 1939 1920 1930 0 +0.51(+0.03%)
Jul 10, 2014 1926 1944 1915 1930 0 -15.90(-0.82%)
Jul 09, 2014 1955 1963 1936 1946 0 -10.17(-0.52%)
Jul 08, 2014 1962 1971 1945 1956 0 -4.23(-0.22%)
Jul 07, 2014 1971 1978 1950 1960 0 -18.16(-0.92%)
Jul 03, 2014 1978 1978 1978 0 +17.54(+0.89%)
Jul 02, 2014 1957 1972 1947 1961 0 +3.92(+0.20%)
Jul 01, 2014 1951 1969 1939 1957 0 +14.52(+0.75%)
Jun 30, 2014 1935 1957 1924 1942 0 +9.60(+0.50%)
Jun 27, 2014 1917 1940 1904 1933 0 +12.29(+0.64%)
Jun 26, 2014 1926 1936 1904 1920 0 -4.84(-0.25%)
Jun 25, 2014 1914 1936 1906 1925 0 +14.13(+0.74%)
Jun 24, 2014 1925 1937 1908 1911 0 -15.02(-0.78%)
Jun 23, 2014 1935 1942 1920 1926 0 -6.96(-0.36%)
Jun 20, 2014 1931 1943 1915 1933 0 +7.87(+0.41%)
Jun 19, 2014 1927 1940 1914 1925 0 -3.46(-0.18%)
Jun 18, 2014 1907 1937 1900 1929 0 +14.40(+0.75%)
Jun 17, 2014 1905 1922 1900 1914 0 +5.11(+0.27%)
Jun 16, 2014 1922 1929 1901 1909 0 -6.27(-0.33%)
Jun 13, 2014 1913 1925 1902 1916 0 +3.00(+0.16%)
Jun 12, 2014 1934 1943 1907 1913 0 -24.83(-1.28%)
Jun 11, 2014 1947 1956 1930 1937 0 -16.98(-0.87%)
Jun 10, 2014 1954 1965 1938 1954 0 +4.59(+0.24%)
Jun 06, 2014 1936 1957 1928 1950 0 +17.36(+0.90%)
Jun 05, 2014 1923 1941 1906 1932 0 +11.35(+0.59%)
Jun 04, 2014 1913 1932 1904 1921 0 +3.87(+0.20%)
Jun 03, 2014 1919 1929 1907 1917 0 -1.74(-0.09%)
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.