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 (%)
Jul 31, 2017 2211 2222 2180 2193 0 -13.71(-0.62%)
Jul 28, 2017 2205 2221 2184 2207 0 +1.60(+0.07%)
Jul 27, 2017 2232 2244 2188 2205 0 -18.99(-0.85%)
Jul 26, 2017 2232 2247 2209 2224 0 -9.89(-0.44%)
Jul 25, 2017 2238 2250 2217 2234 0 +9.63(+0.43%)
Jul 24, 2017 2221 2234 2206 2224 0 +4.88(+0.22%)
Jul 21, 2017 2224 2230 2206 2219 0 -3.93(-0.18%)
Jul 20, 2017 2227 2238 2211 2223 0 -12.04(-0.54%)
Jul 19, 2017 2220 2242 2209 2235 0 +15.37(+0.69%)
Jul 18, 2017 2212 2228 2197 2220 0 +5.90(+0.27%)
Jul 17, 2017 2211 2228 2201 2214 0 +1.51(+0.07%)
Jul 14, 2017 2206 2224 2195 2213 0 +15.09(+0.69%)
Jul 13, 2017 2194 2211 2181 2197 0 -1.28(-0.06%)
Jul 12, 2017 2189 2211 2177 2199 0 +25.79(+1.19%)
Jul 11, 2017 2171 2182 2155 2173 0 +2.65(+0.12%)
Jul 10, 2017 2157 2185 2150 2170 0 +8.26(+0.38%)
Jul 07, 2017 2145 2167 2133 2162 0 +22.93(+1.07%)
Jul 06, 2017 2141 2157 2128 2139 0 -5.97(-0.28%)
Jul 05, 2017 2152 2169 2127 2145 0 -0.76(-0.04%)
Jul 03, 2017 2132 2158 2124 2146 0 +17.44(+0.82%)
Jun 30, 2017 2120 2144 2109 2128 0 +12.92(+0.61%)
Jun 29, 2017 2145 2149 2100 2116 0 -26.77(-1.25%)
Jun 28, 2017 2131 2154 2120 2142 0 +27.95(+1.32%)
Jun 27, 2017 2129 2135 2107 2114 0 -9.59(-0.45%)
Jun 26, 2017 2128 2139 2109 2124 0 +0.33(+0.02%)
Jun 23, 2017 2111 2140 2103 2124 0 +15.97(+0.76%)
Jun 22, 2017 2112 2124 2097 2108 0 -3.46(-0.16%)
Jun 21, 2017 2139 2149 2105 2111 0 -24.38(-1.14%)
Jun 20, 2017 2145 2159 2126 2135 0 -17.03(-0.79%)
Jun 19, 2017 2156 2168 2138 2152 0 +5.35(+0.25%)
Jun 16, 2017 2136 2156 2125 2147 0 +9.34(+0.44%)
Jun 15, 2017 2146 2160 2117 2138 0 -39.39(-1.81%)
Jun 14, 2017 2196 2209 2164 2177 0 -17.42(-0.79%)
Jun 13, 2017 2176 2200 2166 2195 0 +22.53(+1.04%)
Jun 12, 2017 2194 2208 2165 2172 0 -20.98(-0.96%)
Jun 09, 2017 2172 2206 2163 2193 0 +28.30(+1.31%)
Jun 08, 2017 2162 2175 2141 2165 0 +3.97(+0.18%)
Jun 07, 2017 2176 2189 2150 2161 0 -8.35(-0.38%)
Jun 06, 2017 2169 2186 2156 2169 0 -10.06(-0.46%)
Jun 05, 2017 2197 2207 2169 2179 0 -24.85(-1.13%)
Jun 02, 2017 2187 2222 2174 2204 0 +19.28(+0.88%)
Jun 01, 2017 2167 2225 2158 2185 0 +18.52(+0.85%)
May 31, 2017 2166 2180 2147 2166 0 +0.74(+0.03%)
May 30, 2017 2173 2177 2153 2166 0 -13.19(-0.61%)
May 26, 2017 2174 2185 2161 2179 0 -1.24(-0.06%)
May 25, 2017 2182 2197 2163 2180 0 +7.68(+0.35%)
May 24, 2017 2152 2192 2138 2172 0 +24.79(+1.15%)
May 23, 2017 2152 2165 2134 2147 0 +0.72(+0.03%)
May 22, 2017 2168 2173 2135 2147 0 +2.46(+0.11%)
May 19, 2017 2131 2159 2124 2144 0 +24.43(+1.15%)
May 18, 2017 2083 2130 2059 2120 0 +1.71(+0.08%)
May 17, 2017 2156 2156 2112 2118 0 -42.25(-1.96%)
May 16, 2017 2150 2173 2142 2160 0 +14.88(+0.69%)
May 15, 2017 2141 2160 2128 2146 0 +15.70(+0.74%)
May 12, 2017 2122 2142 2115 2130 0 +8.91(+0.42%)
May 11, 2017 2115 2128 2098 2121 0 +5.48(+0.26%)
May 10, 2017 2101 2121 2092 2115 0 +13.78(+0.66%)
May 09, 2017 2113 2124 2091 2102 0 -15.01(-0.71%)
May 08, 2017 2123 2134 2105 2117 0 -12.97(-0.61%)
May 05, 2017 2098 2137 2092 2130 0 +35.97(+1.72%)
May 04, 2017 2110 2119 2081 2094 0 -4.78(-0.23%)
May 03, 2017 2103 2114 2085 2098 0 -12.00(-0.57%)
May 02, 2017 2119 2124 2093 2110 0 -6.21(-0.29%)
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.