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, 2009 1226 1255 1217 1237 0 +1.26(+0.10%)
Sep 29, 2009 1223 1252 1226 1236 0 -0.80(-0.06%)
Sep 28, 2009 1204 1248 1210 1237 0 +23.74(+1.96%)
Sep 25, 2009 1202 1228 1202 1213 0 -5.23(-0.43%)
Sep 24, 2009 1230 1250 1206 1218 0 -21.90(-1.77%)
Sep 23, 2009 1249 1271 1236 1240 0 -19.96(-1.58%)
Sep 22, 2009 1249 1271 1246 1260 0 +8.49(+0.68%)
Sep 21, 2009 1234 1260 1228 1252 0 -2.74(-0.22%)
Sep 18, 2009 1236 1269 1231 1254 0 +10.23(+0.82%)
Sep 17, 2009 1232 1260 1229 1244 0 +22.44(+1.84%)
Sep 16, 2009 1209 1247 1210 1222 0 +6.73(+0.55%)
Sep 15, 2009 1185 1221 1185 1215 0 +16.25(+1.36%)
Sep 14, 2009 1163 1202 1163 1199 0 +14.78(+1.25%)
Sep 11, 2009 1174 1198 1171 1184 0 -1.23(-0.10%)
Sep 10, 2009 1155 1187 1154 1185 0 +13.15(+1.12%)
Sep 09, 2009 1147 1179 1152 1172 0 +16.24(+1.41%)
Sep 08, 2009 1145 1171 1139 1156 0 +14.96(+1.31%)
Sep 04, 2009 1141 1141 1141 0 +9.38(+0.83%)
Sep 03, 2009 1113 1136 1109 1131 0 +15.62(+1.40%)
Sep 02, 2009 1117 1128 1102 1116 0 -7.54(-0.67%)
Sep 01, 2009 1132 1162 1119 1123 0 -26.23(-2.28%)
Aug 31, 2009 1132 1160 1129 1150 0 -6.54(-0.57%)
Aug 28, 2009 1155 1175 1141 1156 0 -6.63(-0.57%)
Aug 27, 2009 1162 1176 1143 1163 0 -6.76(-0.58%)
Aug 26, 2009 1152 1183 1153 1170 0 +1.22(+0.10%)
Aug 25, 2009 1162 1187 1161 1168 0 -0.57(-0.05%)
Aug 24, 2009 1171 1195 1161 1169 0 -4.57(-0.39%)
Aug 21, 2009 1148 1182 1153 1173 0 +25.66(+2.24%)
Aug 20, 2009 1134 1157 1133 1148 0 +1.87(+0.16%)
Aug 19, 2009 1107 1155 1108 1146 0 +10.24(+0.90%)
Aug 18, 2009 1115 1144 1120 1136 0 +15.12(+1.35%)
Aug 17, 2009 1113 1139 1110 1121 0 -33.82(-2.93%)
Aug 14, 2009 1162 1181 1137 1154 0 -20.81(-1.77%)
Aug 13, 2009 1178 1190 1158 1175 0 +6.39(+0.55%)
Aug 12, 2009 1133 1181 1139 1169 0 +20.81(+1.81%)
Aug 11, 2009 1135 1159 1132 1148 0 -4.85(-0.42%)
Aug 10, 2009 1149 1168 1140 1153 0 -12.45(-1.07%)
Aug 07, 2009 1162 1186 1147 1165 0 +0.45(+0.04%)
Aug 06, 2009 1165 1192 1152 1165 0 -4.58(-0.39%)
Aug 05, 2009 1161 1184 1147 1169 0 -7.53(-0.64%)
Aug 04, 2009 1152 1195 1148 1177 0 +2.07(+0.18%)
Aug 03, 2009 1142 1193 1139 1175 0 +23.03(+2.00%)
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%)
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.