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 (%)
Jan 31, 2011 1671 1704 1665 1697 0 +32.50(+1.95%)
Jan 28, 2011 1698 1710 1658 1665 0 -28.39(-1.68%)
Jan 27, 2011 1696 1708 1677 1693 0 -0.14(-0.01%)
Jan 26, 2011 1678 1706 1672 1693 0 +15.43(+0.92%)
Jan 25, 2011 1674 1689 1656 1678 0 +1.21(+0.07%)
Jan 24, 2011 1658 1685 1650 1677 0 +11.64(+0.70%)
Jan 21, 2011 1679 1690 1660 1665 0 +0.69(+0.04%)
Jan 20, 2011 1690 1697 1652 1664 0 -33.27(-1.96%)
Jan 19, 2011 1737 1743 1692 1698 0 -41.58(-2.39%)
Jan 18, 2011 1731 1749 1723 1739 0 +3.00(+0.17%)
Jan 14, 2011 1736 1736 1736 0 +7.81(+0.45%)
Jan 13, 2011 1739 1748 1719 1729 0 -7.64(-0.44%)
Jan 12, 2011 1726 1745 1716 1736 0 +23.14(+1.35%)
Jan 11, 2011 1710 1725 1699 1713 0 +6.88(+0.40%)
Jan 10, 2011 1699 1716 1684 1706 0 -9.18(-0.54%)
Jan 07, 2011 1721 1734 1695 1715 0 -2.59(-0.15%)
Jan 06, 2011 1732 1740 1709 1718 0 -11.75(-0.68%)
Jan 05, 2011 1716 1738 1707 1730 0 +17.42(+1.02%)
Jan 04, 2011 1733 1741 1694 1712 0 -29.74(-1.71%)
Jan 03, 2011 1739 1762 1724 1742 0 +14.73(+0.85%)
Dec 31, 2010 1713 1743 1705 1727 0 +16.70(+0.98%)
Dec 30, 2010 1717 1726 1704 1711 0 -5.34(-0.31%)
Dec 29, 2010 1707 1724 1701 1716 0 +12.56(+0.74%)
Dec 28, 2010 1706 1713 1694 1703 0 -0.28(-0.02%)
Dec 27, 2010 1696 1709 1688 1704 0 -1.03(-0.06%)
Dec 23, 2010 1696 1715 1689 1705 0 -2.64(-0.15%)
Dec 22, 2010 1712 1718 1696 1707 0 -4.91(-0.29%)
Dec 21, 2010 1698 1722 1690 1712 0 +20.41(+1.21%)
Dec 20, 2010 1686 1704 1673 1692 0 +9.27(+0.55%)
Dec 17, 2010 1686 1697 1668 1683 0 +1.32(+0.08%)
Dec 16, 2010 1680 1691 1660 1681 0 +12.33(+0.74%)
Dec 15, 2010 1667 1693 1657 1669 0 +2.91(+0.17%)
Dec 14, 2010 1675 1683 1657 1666 0 -9.94(-0.59%)
Dec 10, 2010 1674 1686 1662 1676 0 +6.22(+0.37%)
Dec 09, 2010 1679 1685 1658 1670 0 +1.47(+0.09%)
Dec 08, 2010 1684 1691 1659 1668 0 -9.16(-0.55%)
Dec 07, 2010 1682 1699 1664 1677 0 +8.88(+0.53%)
Dec 06, 2010 1662 1678 1652 1668 0 -0.91(-0.05%)
Dec 03, 2010 1650 1673 1641 1669 0 +10.59(+0.64%)
Dec 02, 2010 1637 1664 1631 1659 0 +22.28(+1.36%)
Dec 01, 2010 1631 1645 1615 1637 0 +29.77(+1.85%)
Nov 30, 2010 1599 1622 1586 1607 0 -8.56(-0.53%)
Nov 29, 2010 1608 1621 1581 1615 0 +7.35(+0.46%)
Nov 26, 2010 1603 1621 1596 1608 0 -8.76(-0.54%)
Nov 24, 2010 1596 1617 1617 1617 0 +34.91(+2.21%)
Nov 23, 2010 1582 1593 1566 1582 0 -20.54(-1.28%)
Nov 22, 2010 1598 1611 1581 1602 0 -0.12(-0.01%)
Nov 19, 2010 1592 1607 1582 1602 0 +9.83(+0.62%)
Nov 18, 2010 1580 1607 1576 1593 0 +37.36(+2.40%)
Nov 17, 2010 1562 1573 1545 1555 0 -1.64(-0.11%)
Nov 16, 2010 1566 1575 1541 1557 0 -25.89(-1.64%)
Nov 15, 2010 1593 1607 1579 1583 0 -7.00(-0.44%)
Nov 12, 2010 1605 1615 1577 1590 0 -31.82(-1.96%)
Nov 11, 2010 1610 1630 1603 1622 0 +0.65(+0.04%)
Nov 10, 2010 1603 1626 1585 1621 0 +15.82(+0.99%)
Nov 09, 2010 1637 1648 1595 1605 0 -30.43(-1.86%)
Nov 08, 2010 1626 1644 1616 1636 0 +5.02(+0.31%)
Nov 05, 2010 1626 1640 1615 1631 0 +7.43(+0.46%)
Nov 04, 2010 1619 1636 1597 1623 0 +30.52(+1.92%)
Nov 03, 2010 1594 1602 1568 1593 0 +2.52(+0.16%)
Nov 02, 2010 1590 1604 1575 1590 0 +14.32(+0.91%)
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.