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 (%)
Nov 30, 2009 1227 1255 1224 1246 0 +6.36(+0.51%)
Nov 27, 2009 1214 1256 1217 1240 0 -28.51(-2.25%)
Nov 25, 2009 1268 1268 1268 0 +8.32(+0.66%)
Nov 24, 2009 1255 1274 1246 1260 0 -12.97(-1.02%)
Nov 23, 2009 1261 1293 1264 1273 0 +15.42(+1.23%)
Nov 20, 2009 1234 1263 1242 1257 0 +2.25(+0.18%)
Nov 19, 2009 1252 1273 1244 1255 0 -21.61(-1.69%)
Nov 18, 2009 1281 1290 1263 1277 0 -7.36(-0.57%)
Nov 17, 2009 1263 1291 1264 1284 0 +2.19(+0.17%)
Nov 16, 2009 1260 1293 1266 1282 0 +19.27(+1.53%)
Nov 13, 2009 1237 1271 1241 1263 0 +12.72(+1.02%)
Nov 12, 2009 1249 1272 1242 1250 0 -12.02(-0.95%)
Nov 11, 2009 1260 1277 1250 1262 0 -0.85(-0.07%)
Nov 10, 2009 1249 1270 1245 1263 0 -1.31(-0.10%)
Nov 09, 2009 1236 1270 1240 1264 0 +28.51(+2.31%)
Nov 06, 2009 1205 1245 1211 1236 0 +14.88(+1.22%)
Nov 05, 2009 1193 1232 1198 1221 0 +22.24(+1.86%)
Nov 04, 2009 1206 1230 1191 1198 0 -8.28(-0.69%)
Nov 03, 2009 1173 1213 1177 1207 0 +14.85(+1.25%)
Nov 02, 2009 1183 1218 1170 1192 0 +6.25(+0.53%)
Oct 30, 2009 1210 1229 1178 1186 0 -44.25(-3.60%)
Oct 29, 2009 1195 1241 1196 1230 0 +40.08(+3.37%)
Oct 28, 2009 1200 1228 1161 1190 0 -27.74(-2.28%)
Oct 27, 2009 1217 1245 1211 1218 0 -13.77(-1.12%)
Oct 26, 2009 1233 1269 1222 1231 0 -12.65(-1.02%)
Oct 23, 2009 1235 1253 1235 1244 0 -21.14(-1.67%)
Oct 22, 2009 1235 1273 1230 1265 0 +15.04(+1.20%)
Oct 21, 2009 1246 1282 1245 1250 0 -12.58(-1.00%)
Oct 20, 2009 1241 1266 1252 1263 0 -14.87(-1.16%)
Oct 19, 2009 1257 1287 1260 1278 0 +13.46(+1.06%)
Oct 16, 2009 1253 1281 1249 1264 0 -7.18(-0.56%)
Oct 15, 2009 1256 1278 1253 1271 0 -5.61(-0.44%)
Oct 14, 2009 1258 1283 1258 1277 0 +22.39(+1.78%)
Oct 13, 2009 1242 1264 1240 1254 0 -2.03(-0.16%)
Oct 12, 2009 1261 1268 1245 1256 0 +10.25(+0.82%)
Oct 09, 2009 1238 1252 1228 1246 0 +6.36(+0.51%)
Oct 08, 2009 1225 1252 1225 1240 0 +17.90(+1.46%)
Oct 07, 2009 1208 1236 1212 1222 0 -0.11(-0.01%)
Oct 06, 2009 1202 1237 1204 1222 0 +21.14(+1.76%)
Oct 05, 2009 1179 1214 1183 1201 0 +17.48(+1.48%)
Oct 02, 2009 1154 1197 1153 1183 0 -0.69(-0.06%)
Oct 01, 2009 1235 1238 1182 1184 0 -53.10(-4.29%)
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%)
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.