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, 2011 1602 1632 1575 1591 0 -41.22(-2.52%)
Sep 29, 2011 1656 1664 1601 1633 0 +15.34(+0.95%)
Sep 28, 2011 1668 1684 1609 1617 0 -46.27(-2.78%)
Sep 27, 2011 1665 1703 1644 1663 0 +40.92(+2.52%)
Sep 26, 2011 1588 1625 1558 1623 0 +42.73(+2.70%)
Sep 23, 2011 1576 1606 1557 1580 0 -3.51(-0.22%)
Sep 22, 2011 1610 1622 1562 1583 0 -85.88(-5.15%)
Sep 21, 2011 1737 1742 1666 1669 0 -69.80(-4.01%)
Sep 20, 2011 1745 1770 1716 1739 0 -4.51(-0.26%)
Sep 19, 2011 1725 1752 1702 1744 0 -15.04(-0.86%)
Sep 16, 2011 1760 1772 1737 1759 0 +6.44(+0.37%)
Sep 15, 2011 1751 1771 1724 1752 0 +15.95(+0.92%)
Sep 14, 2011 1726 1763 1687 1736 0 +18.46(+1.07%)
Sep 13, 2011 1693 1725 1679 1718 0 +29.95(+1.77%)
Sep 12, 2011 1687 1713 1653 1688 0 -33.88(-1.97%)
Sep 09, 2011 1754 1762 1710 1722 0 -54.61(-3.07%)
Sep 08, 2011 1795 1813 1767 1776 0 -34.56(-1.91%)
Sep 07, 2011 1793 1818 1782 1811 0 +45.54(+2.58%)
Sep 06, 2011 1737 1777 1714 1765 0 -19.45(-1.09%)
Sep 02, 2011 1785 1785 1785 0 -43.94(-2.40%)
Sep 01, 2011 1843 1868 1822 1829 0 -15.49(-0.84%)
Aug 31, 2011 1846 1870 1817 1844 0 +15.11(+0.83%)
Aug 30, 2011 1805 1844 1790 1829 0 +10.81(+0.59%)
Aug 29, 2011 1779 1824 1776 1818 0 +62.93(+3.59%)
Aug 26, 2011 1700 1760 1669 1755 0 +43.75(+2.56%)
Aug 25, 2011 1735 1749 1694 1712 0 -14.83(-0.86%)
Aug 24, 2011 1705 1741 1687 1726 0 +14.62(+0.85%)
Aug 23, 2011 1666 1717 1653 1712 0 +61.34(+3.72%)
Aug 22, 2011 1692 1701 1641 1650 0 -7.01(-0.42%)
Aug 19, 2011 1667 1714 1643 1657 0 -42.22(-2.48%)
Aug 18, 2011 1739 1754 1677 1700 0 -95.74(-5.33%)
Aug 17, 2011 1812 1831 1783 1795 0 -1.24(-0.07%)
Aug 16, 2011 1810 1828 1771 1797 0 -42.79(-2.33%)
Aug 15, 2011 1826 1848 1808 1839 0 +36.69(+2.04%)
Aug 12, 2011 1790 1823 1765 1803 0 +29.30(+1.65%)
Aug 11, 2011 1674 1800 1669 1773 0 +106.83(+6.41%)
Aug 10, 2011 1689 1733 1652 1667 0 -54.32(-3.16%)
Aug 09, 2011 1677 1726 1596 1721 0 +119.39(+7.45%)
Aug 08, 2011 1676 1703 1587 1602 0 -137.97(-7.93%)
Aug 05, 2011 1789 1807 1685 1739 0 -29.52(-1.67%)
Aug 04, 2011 1869 1880 1763 1769 0 -140.62(-7.36%)
Aug 03, 2011 1916 1933 1855 1910 0 -7.31(-0.38%)
Aug 02, 2011 1967 1989 1913 1917 0 -65.87(-3.32%)
Aug 01, 2011 2012 2020 1959 1983 0 +3.25(+0.16%)
Jul 29, 2011 1950 1996 1935 1980 0 +4.38(+0.22%)
Jul 28, 2011 1975 2000 1960 1975 0 +2.22(+0.11%)
Jul 27, 2011 2007 2018 1968 1973 0 -40.55(-2.01%)
Jul 26, 2011 2035 2043 2004 2014 0 -23.23(-1.14%)
Jul 25, 2011 2031 2058 2017 2037 0 -11.66(-0.57%)
Jul 22, 2011 2073 2078 2043 2048 0 -20.88(-1.01%)
Jul 21, 2011 2051 2076 2041 2069 0 +24.68(+1.21%)
Jul 20, 2011 2055 2067 2031 2045 0 +21.87(+1.08%)
Jul 19, 2011 2004 2041 2002 2023 0 +33.58(+1.69%)
Jul 18, 2011 2001 2010 1970 1989 0 -18.60(-0.93%)
Jul 15, 2011 1999 2014 1985 2008 0 +17.64(+0.89%)
Jul 14, 2011 2016 2029 1977 1990 0 -22.99(-1.14%)
Jul 13, 2011 2002 2033 1993 2013 0 +23.23(+1.17%)
Jul 12, 2011 1994 2016 1982 1990 0 -17.45(-0.87%)
Jul 11, 2011 2012 2034 1992 2007 0 -39.68(-1.94%)
Jul 08, 2011 2022 2055 2006 2047 0 -2.50(-0.12%)
Jul 07, 2011 2036 2069 2026 2049 0 +29.68(+1.47%)
Jul 06, 2011 2001 2026 1990 2020 0 +16.06(+0.80%)
Jul 05, 2011 1998 2022 1986 2004 0 +3.78(+0.19%)
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.