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 (%)
Mar 31, 2009 901.35 918.69 881.00 900.26 0 +15.39(+1.74%)
Mar 30, 2009 896.17 902.22 866.10 884.87 0 -31.78(-3.47%)
Mar 27, 2009 929.24 941.46 905.59 916.65 0 -24.60(-2.61%)
Mar 26, 2009 921.66 945.39 910.69 941.25 0 +26.63(+2.91%)
Mar 25, 2009 905.84 930.05 884.35 914.61 0 +19.11(+2.13%)
Mar 24, 2009 893.87 913.33 876.59 895.50 0 -8.72(-0.96%)
Mar 23, 2009 883.14 905.31 880.10 904.22 0 +54.77(+6.45%)
Mar 20, 2009 865.00 876.39 837.00 849.44 0 -18.33(-2.11%)
Mar 19, 2009 878.30 890.50 857.75 867.78 0 +2.83(+0.33%)
Mar 18, 2009 850.25 872.20 831.38 864.95 0 +9.81(+1.15%)
Mar 17, 2009 831.79 857.92 814.54 855.14 0 +26.22(+3.16%)
Mar 16, 2009 845.61 862.05 822.65 828.92 0 -8.68(-1.04%)
Mar 13, 2009 828.47 847.47 813.93 837.61 0 +14.83(+1.80%)
Mar 12, 2009 790.29 828.89 774.51 822.77 0 +27.87(+3.51%)
Mar 11, 2009 783.74 809.49 771.00 794.90 0 +19.18(+2.47%)
Mar 10, 2009 741.20 780.55 733.06 775.73 0 +49.97(+6.89%)
Mar 09, 2009 724.24 751.18 710.56 725.75 0 -15.17(-2.05%)
Mar 06, 2009 745.80 763.01 717.89 740.92 0 +0.30(+0.04%)
Mar 05, 2009 759.62 771.88 729.42 740.62 0 -39.65(-5.08%)
Mar 04, 2009 779.44 799.55 761.95 780.27 0 +19.98(+2.63%)
Mar 03, 2009 766.78 787.40 744.80 760.29 0 +1.58(+0.21%)
Mar 02, 2009 785.89 798.35 752.01 758.70 0 -44.26(-5.51%)
Feb 27, 2009 801.99 828.40 785.82 802.96 0 -10.86(-1.33%)
Feb 26, 2009 834.91 858.30 810.38 813.82 0 -13.16(-1.59%)
Feb 25, 2009 849.35 857.22 816.96 826.98 0 -23.54(-2.77%)
Feb 24, 2009 827.16 857.63 807.48 850.52 0 +33.59(+4.11%)
Feb 23, 2009 877.72 882.59 812.53 816.93 0 -42.24(-4.92%)
Feb 20, 2009 845.67 873.52 827.04 859.17 0 -3.29(-0.38%)
Feb 19, 2009 880.68 902.77 856.74 862.46 0 -12.66(-1.45%)
Feb 18, 2009 891.66 903.55 860.79 875.13 0 -6.53(-0.74%)
Feb 17, 2009 898.87 910.94 875.00 881.66 0 -46.21(-4.98%)
Feb 16, 2009 937.78 947.38 919.90 927.87 0 +0.00(+0.00%)
Feb 13, 2009 937.78 947.38 919.90 927.87 0 -5.91(-0.63%)
Feb 12, 2009 909.59 938.45 889.78 933.78 0 +6.85(+0.74%)
Feb 11, 2009 930.10 945.02 908.11 926.93 0 +4.25(+0.46%)
Feb 10, 2009 950.17 966.27 914.18 922.68 0 -35.95(-3.75%)
Feb 09, 2009 951.94 972.07 941.95 958.63 0 +5.84(+0.61%)
Feb 06, 2009 923.47 961.89 912.82 952.79 0 +29.86(+3.23%)
Feb 05, 2009 881.11 930.53 871.89 922.93 0 +36.88(+4.16%)
Feb 04, 2009 867.38 902.06 862.04 886.06 0 +28.66(+3.34%)
Feb 03, 2009 857.82 869.80 837.01 857.40 0 +8.56(+1.01%)
Feb 02, 2009 837.40 862.54 826.03 848.84 0 -5.66(-0.66%)
Jan 30, 2009 876.88 884.10 844.15 854.50 0 -17.84(-2.04%)
Jan 29, 2009 864.80 895.69 850.52 872.34 0 -23.32(-2.60%)
Jan 28, 2009 872.88 916.34 864.68 895.66 0 +43.82(+5.14%)
Jan 27, 2009 854.57 873.04 835.47 851.84 0 +0.27(+0.03%)
Jan 26, 2009 850.88 882.65 837.30 851.57 0 +0.53(+0.06%)
Jan 23, 2009 830.02 863.60 811.56 851.04 0 +1.09(+0.13%)
Jan 22, 2009 844.54 868.20 829.05 849.96 0 -17.29(-1.99%)
Jan 21, 2009 842.44 873.81 817.83 867.24 0 +36.40(+4.38%)
Jan 20, 2009 871.00 886.48 827.11 830.85 0 -52.48(-5.94%)
Jan 19, 2009 885.23 898.94 854.71 883.33 0 +0.00(+0.00%)
Jan 16, 2009 885.23 898.94 854.71 883.33 0 +12.46(+1.43%)
Jan 15, 2009 854.48 878.56 827.33 870.86 0 +15.62(+1.83%)
Jan 14, 2009 864.39 877.68 841.22 855.25 0 -26.78(-3.04%)
Jan 13, 2009 868.61 891.62 854.42 882.03 0 +6.86(+0.78%)
Jan 12, 2009 903.74 908.12 864.14 875.17 0 -32.82(-3.61%)
Jan 09, 2009 934.96 941.79 895.93 907.99 0 -20.81(-2.24%)
Jan 08, 2009 906.09 938.87 894.33 928.80 0 +16.21(+1.78%)
Jan 07, 2009 943.46 953.41 903.90 912.59 0 -46.06(-4.80%)
Jan 06, 2009 931.66 973.90 926.34 958.65 0 +36.56(+3.96%)
Jan 05, 2009 903.49 936.98 883.12 922.09 0 +9.23(+1.01%)
Jan 02, 2009 878.28 921.52 856.99 912.86 0 +41.98(+4.82%)
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.