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 (%)
May 31, 2016 1722 1731 1703 1710 0 -9.85(-0.57%)
May 27, 2016 1720 1720 1720 1720 0 +3.20(+0.19%)
May 26, 2016 1732 1739 1711 1717 0 -12.46(-0.72%)
May 25, 2016 1720 1738 1711 1729 0 +19.11(+1.12%)
May 24, 2016 1712 1725 1697 1710 0 +5.44(+0.32%)
May 23, 2016 1695 1716 1690 1705 0 +7.85(+0.46%)
May 20, 2016 1692 1711 1680 1697 0 +16.96(+1.01%)
May 19, 2016 1674 1699 1658 1680 0 +3.76(+0.22%)
May 18, 2016 1691 1703 1670 1676 0 -22.08(-1.30%)
May 17, 2016 1708 1718 1690 1698 0 -7.27(-0.43%)
May 16, 2016 1693 1716 1688 1705 0 +18.93(+1.12%)
May 13, 2016 1696 1710 1673 1686 0 -15.99(-0.94%)
May 12, 2016 1713 1730 1691 1702 0 +1.49(+0.09%)
May 11, 2016 1698 1724 1682 1701 0 +10.85(+0.64%)
May 10, 2016 1672 1697 1657 1690 0 +29.45(+1.77%)
May 09, 2016 1682 1690 1651 1661 0 -25.57(-1.52%)
May 06, 2016 1670 1694 1662 1686 0 +7.53(+0.45%)
May 05, 2016 1694 1705 1673 1679 0 -6.37(-0.38%)
May 04, 2016 1692 1707 1676 1685 0 -20.18(-1.18%)
May 03, 2016 1719 1727 1690 1705 0 -27.31(-1.58%)
May 02, 2016 1729 1746 1715 1733 0 +9.35(+0.54%)
Apr 29, 2016 1700 1738 1677 1723 0 -9.22(-0.53%)
Apr 28, 2016 1732 1757 1719 1732 0 -6.97(-0.40%)
Apr 27, 2016 1739 1756 1721 1739 0 -3.10(-0.18%)
Apr 26, 2016 1732 1749 1720 1743 0 +22.12(+1.29%)
Apr 25, 2016 1726 1735 1712 1720 0 -12.76(-0.74%)
Apr 22, 2016 1735 1749 1717 1733 0 +2.18(+0.13%)
Apr 21, 2016 1746 1760 1725 1731 0 -13.28(-0.76%)
Apr 20, 2016 1741 1756 1727 1744 0 +5.17(+0.30%)
Apr 19, 2016 1707 1745 1699 1739 0 +45.08(+2.66%)
Apr 18, 2016 1674 1701 1669 1694 0 +9.69(+0.58%)
Apr 15, 2016 1675 1692 1665 1684 0 +6.05(+0.36%)
Apr 14, 2016 1683 1688 1664 1678 0 -0.41(-0.02%)
Apr 13, 2016 1668 1687 1653 1679 0 +20.40(+1.23%)
Apr 12, 2016 1636 1667 1628 1658 0 +30.60(+1.88%)
Apr 11, 2016 1628 1645 1620 1628 0 +3.73(+0.23%)
Apr 08, 2016 1630 1644 1616 1624 0 +7.75(+0.48%)
Apr 07, 2016 1629 1639 1607 1616 0 -25.44(-1.55%)
Apr 06, 2016 1631 1646 1611 1642 0 +16.89(+1.04%)
Apr 05, 2016 1627 1643 1612 1625 0 -16.62(-1.01%)
Apr 04, 2016 1650 1662 1633 1641 0 -13.41(-0.81%)
Apr 01, 2016 1628 1659 1614 1655 0 +15.23(+0.93%)
Mar 31, 2016 1650 1657 1635 1640 0 -9.31(-0.56%)
Mar 30, 2016 1637 1662 1625 1649 0 +22.90(+1.41%)
Mar 29, 2016 1606 1631 1596 1626 0 +16.87(+1.05%)
Mar 28, 2016 1609 1618 1599 1609 0 +6.52(+0.41%)
Mar 24, 2016 1603 1603 1603 1603 0 -13.59(-0.84%)
Mar 23, 2016 1623 1633 1605 1616 0 -9.22(-0.57%)
Mar 22, 2016 1619 1634 1606 1625 0 -0.76(-0.05%)
Mar 21, 2016 1624 1637 1613 1626 0 +5.08(+0.31%)
Mar 18, 2016 1630 1643 1613 1621 0 -3.53(-0.22%)
Mar 17, 2016 1585 1632 1581 1625 0 +43.83(+2.77%)
Mar 16, 2016 1558 1587 1550 1581 0 +15.55(+0.99%)
Mar 15, 2016 1560 1572 1550 1565 0 -8.81(-0.56%)
Mar 14, 2016 1580 1593 1560 1574 0 -15.59(-0.98%)
Mar 11, 2016 1578 1604 1570 1590 0 +25.76(+1.65%)
Mar 10, 2016 1560 1581 1544 1564 0 +12.34(+0.80%)
Mar 09, 2016 1544 1561 1530 1552 0 +9.63(+0.62%)
Mar 08, 2016 1547 1568 1522 1542 0 -19.40(-1.24%)
Mar 07, 2016 1549 1578 1535 1561 0 +12.25(+0.79%)
Mar 04, 2016 1522 1569 1516 1549 0 +28.32(+1.86%)
Mar 03, 2016 1500 1528 1485 1521 0 +13.12(+0.87%)
Mar 02, 2016 1504 1525 1488 1508 0 -1.76(-0.12%)
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.