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, 2009 1119 1169 1121 1152 0 +25.62(+2.27%)
Jul 30, 2009 1104 1138 1103 1126 0 +30.95(+2.83%)
Jul 29, 2009 1074 1112 1058 1095 0 -34.36(-3.04%)
Jul 28, 2009 1120 1141 1110 1130 0 -8.17(-0.72%)
Jul 27, 2009 1140 1147 1122 1138 0 +6.18(+0.55%)
Jul 25, 2009 1110 1136 1108 1132 0 -1.89(-0.17%)
Jul 24, 2009 1110 1137 1107 1134 0 +6.27(+0.56%)
Jul 23, 2009 1083 1140 1086 1127 0 +37.09(+3.40%)
Jul 22, 2009 1055 1101 1064 1090 0 +16.93(+1.58%)
Jul 21, 2009 1062 1090 1051 1073 0 +37.63(+3.63%)
Jun 26, 2009 1018 1042 1008 1036 0 +14.43(+1.41%)
Jun 25, 2009 1002 1026 998.92 1021 0 +24.50(+2.46%)
Jun 24, 2009 1005 1023 984.11 996.70 0 +0.49(+0.05%)
Jun 23, 2009 990.79 1013 972.23 996.21 0 +2.49(+0.25%)
Jun 22, 2009 1024 1031 991.44 993.71 0 -47.60(-4.57%)
Jun 19, 2009 1048 1063 1030 1041 0 -2.23(-0.21%)
Jun 18, 2009 1029 1056 1022 1044 0 +10.90(+1.06%)
Jun 17, 2009 1033 1053 1010 1033 0 -5.07(-0.49%)
Jun 16, 2009 1063 1077 1035 1038 0 -20.74(-1.96%)
Jun 15, 2009 1080 1084 1044 1058 0 -38.35(-3.50%)
Jun 12, 2009 1107 1114 1080 1097 0 -16.90(-1.52%)
Jun 11, 2009 1102 1129 1095 1114 0 +24.13(+2.21%)
Jun 10, 2009 1112 1118 1070 1090 0 -8.08(-0.74%)
Jun 09, 2009 1085 1106 1075 1098 0 +16.41(+1.52%)
Jun 08, 2009 1078 1092 1064 1081 0 -15.44(-1.41%)
Jun 05, 2009 1106 1118 1082 1097 0 -2.81(-0.26%)
Jun 04, 2009 1083 1107 1072 1099 0 +21.17(+1.96%)
Jun 03, 2009 1098 1103 1061 1078 0 -29.02(-2.62%)
Jun 02, 2009 1099 1117 1087 1107 0 +3.33(+0.30%)
Jun 01, 2009 1077 1115 1068 1104 0 +37.93(+3.56%)
May 29, 2009 1054 1072 1036 1066 0 +19.69(+1.88%)
May 28, 2009 1042 1055 1016 1046 0 +15.25(+1.48%)
May 27, 2009 1062 1073 1028 1031 0 -30.65(-2.89%)
May 26, 2009 1026 1069 1017 1062 0 +29.70(+2.88%)
May 25, 2009 1036 1049 1018 1032 0 +0.00(+0.00%)
May 22, 2009 1036 1049 1018 1032 0 +4.93(+0.48%)
May 21, 2009 1044 1050 1011 1027 0 -31.09(-2.94%)
May 20, 2009 1067 1096 1049 1058 0 +0.04(+0.00%)
May 19, 2009 1050 1072 1041 1058 0 +14.88(+1.43%)
May 18, 2009 1021 1047 1012 1043 0 +33.77(+3.35%)
May 15, 2009 1012 1032 997.58 1010 0 -6.73(-0.66%)
May 14, 2009 993.15 1025 985.63 1016 0 +22.19(+2.23%)
May 13, 2009 1024 1029 986.44 994.10 0 -42.10(-4.06%)
May 12, 2009 1041 1051 1014 1036 0 +5.05(+0.49%)
May 11, 2009 1030 1049 1010 1031 0 -15.26(-1.46%)
May 08, 2009 1047 1071 1026 1046 0 +15.97(+1.55%)
May 07, 2009 1079 1089 1022 1030 0 -30.95(-2.92%)
May 06, 2009 1059 1076 1044 1061 0 +9.68(+0.92%)
May 05, 2009 1076 1087 1037 1052 0 -31.75(-2.93%)
May 04, 2009 1073 1093 1045 1083 0 +46.97(+4.53%)
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.