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, 2008 1200 1242 1169 1220 0 +62.10(+5.36%)
Sep 29, 2008 1232 1246 1115 1158 0 -95.06(-7.59%)
Sep 26, 2008 1276 1293 1230 1253 0 -52.56(-4.03%)
Sep 25, 2008 1304 1327 1278 1305 0 +6.34(+0.49%)
Sep 24, 2008 1302 1333 1279 1299 0 -11.38(-0.87%)
Sep 23, 2008 1348 1368 1297 1310 0 -41.72(-3.09%)
Sep 22, 2008 1411 1420 1339 1352 0 -52.70(-3.75%)
Sep 19, 2008 1378 1464 1288 1405 0 +104.09(+8.00%)
Sep 18, 2008 1306 1331 1224 1301 0 +9.10(+0.70%)
Sep 17, 2008 1344 1361 1275 1292 0 -84.50(-6.14%)
Sep 16, 2008 1339 1390 1303 1376 0 +21.13(+1.56%)
Sep 15, 2008 1376 1420 1340 1355 0 -74.12(-5.19%)
Sep 12, 2008 1389 1436 1374 1429 0 +43.90(+3.17%)
Sep 11, 2008 1342 1396 1325 1385 0 +24.91(+1.83%)
Sep 10, 2008 1359 1386 1331 1360 0 +12.62(+0.94%)
Sep 09, 2008 1399 1416 1343 1348 0 -57.19(-4.07%)
Sep 08, 2008 1449 1470 1382 1405 0 -20.55(-1.44%)
Sep 05, 2008 1404 1437 1369 1425 0 +9.47(+0.67%)
Sep 04, 2008 1454 1467 1399 1416 0 -49.71(-3.39%)
Sep 03, 2008 1479 1510 1443 1466 0 -24.34(-1.63%)
Sep 02, 2008 1524 1535 1476 1490 0 -39.73(-2.60%)
Sep 01, 2008 1541 1553 1517 1530 0 +0.00(+0.00%)
Aug 29, 2008 1541 1553 1517 1530 0 -13.09(-0.85%)
Aug 28, 2008 1536 1553 1521 1543 0 +13.44(+0.88%)
Aug 27, 2008 1515 1540 1505 1529 0 +11.47(+0.76%)
Aug 26, 2008 1512 1526 1499 1518 0 +7.64(+0.51%)
Aug 25, 2008 1529 1538 1499 1510 0 -24.85(-1.62%)
Aug 22, 2008 1535 1555 1515 1535 0 +6.43(+0.42%)
Aug 21, 2008 1515 1540 1503 1529 0 +4.06(+0.27%)
Aug 20, 2008 1504 1534 1493 1525 0 +17.51(+1.16%)
Aug 19, 2008 1502 1531 1485 1507 0 -10.99(-0.72%)
Aug 18, 2008 1530 1553 1504 1518 0 -9.78(-0.64%)
Aug 15, 2008 1539 1557 1506 1528 0 -16.87(-1.09%)
Aug 14, 2008 1539 1563 1517 1545 0 -7.65(-0.49%)
Aug 13, 2008 1522 1562 1505 1552 0 +24.03(+1.57%)
Aug 12, 2008 1522 1547 1509 1528 0 +5.51(+0.36%)
Aug 11, 2008 1538 1554 1495 1523 0 -17.48(-1.13%)
Aug 08, 2008 1523 1564 1502 1540 0 +11.38(+0.74%)
Aug 07, 2008 1548 1562 1517 1529 0 -24.83(-1.60%)
Aug 06, 2008 1523 1567 1511 1554 0 +26.18(+1.71%)
Aug 05, 2008 1516 1547 1495 1528 0 +18.92(+1.25%)
Aug 04, 2008 1552 1565 1496 1509 0 -45.99(-2.96%)
Aug 01, 2008 1586 1599 1545 1555 0 -25.13(-1.59%)
Jul 31, 2008 1583 1614 1557 1580 0 -7.23(-0.46%)
Jul 30, 2008 1554 1603 1536 1587 0 +26.28(+1.68%)
Jul 29, 2008 1548 1572 1529 1561 0 +20.42(+1.33%)
Jul 28, 2008 1562 1576 1529 1540 0 -15.86(-1.02%)
Jul 25, 2008 1543 1575 1529 1556 0 +20.30(+1.32%)
Jul 24, 2008 1580 1598 1527 1536 0 -40.91(-2.59%)
Jul 23, 2008 1570 1601 1536 1577 0 +13.90(+0.89%)
Jul 22, 2008 1563 1586 1529 1563 0 -17.56(-1.11%)
Jul 21, 2008 1561 1589 1546 1580 0 +25.83(+1.66%)
Jul 18, 2008 1569 1586 1531 1555 0 -10.05(-0.64%)
Jul 17, 2008 1556 1593 1534 1565 0 +11.29(+0.73%)
Jul 16, 2008 1533 1560 1501 1553 0 +23.00(+1.50%)
Jul 15, 2008 1531 1559 1495 1530 0 -10.75(-0.70%)
Jul 14, 2008 1556 1567 1523 1541 0 +2.52(+0.16%)
Jul 11, 2008 1528 1560 1499 1539 0 +5.65(+0.37%)
Jul 10, 2008 1521 1561 1493 1533 0 +30.23(+2.01%)
Jul 09, 2008 1525 1553 1497 1503 0 -12.12(-0.80%)
Jul 08, 2008 1497 1534 1465 1515 0 -2.40(-0.16%)
Jul 07, 2008 1535 1565 1495 1517 0 -13.90(-0.91%)
Jul 04, 2008 1512 1551 1470 1531 0 +0.00(+0.00%)
Jul 03, 2008 1512 1551 1470 1531 0 +18.01(+1.19%)
Jul 02, 2008 1582 1591 1510 1513 0 -65.11(-4.13%)
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.