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 (%)
Dec 30, 2011 1732 1751 1728 1739 0 +6.40(+0.37%)
Dec 29, 2011 1711 1738 1706 1732 0 +22.05(+1.29%)
Dec 28, 2011 1743 1749 1705 1710 0 -35.77(-2.05%)
Dec 27, 2011 1737 1760 1728 1746 0 +5.95(+0.34%)
Dec 23, 2011 1740 1740 1740 0 +24.93(+1.45%)
Dec 21, 2011 1720 1728 1689 1715 0 -5.64(-0.33%)
Dec 20, 2011 1701 1730 1697 1721 0 +50.63(+3.03%)
Dec 19, 2011 1691 1716 1661 1670 0 -21.28(-1.26%)
Dec 16, 2011 1682 1721 1655 1691 0 +24.49(+1.47%)
Dec 15, 2011 1679 1691 1646 1667 0 +9.79(+0.59%)
Dec 14, 2011 1677 1687 1645 1657 0 -27.86(-1.65%)
Dec 13, 2011 1720 1739 1672 1685 0 -13.53(-0.80%)
Dec 12, 2011 1726 1731 1678 1698 0 -44.44(-2.55%)
Dec 09, 2011 1728 1754 1707 1743 0 +16.33(+0.95%)
Dec 08, 2011 1752 1764 1716 1727 0 -45.64(-2.58%)
Dec 07, 2011 1751 1782 1735 1772 0 +0.89(+0.05%)
Dec 06, 2011 1655 1789 1751 1771 0 -4.66(-0.26%)
Dec 05, 2011 1667 1804 1756 1776 0 +18.50(+1.05%)
Dec 02, 2011 1674 1798 1752 1758 0 -11.71(-0.66%)
Dec 01, 2011 1779 1803 1760 1769 0 -19.22(-1.07%)
Nov 30, 2011 1756 1795 1745 1788 0 +90.42(+5.33%)
Nov 29, 2011 1700 1714 1683 1698 0 -1.13(-0.07%)
Nov 28, 2011 1677 1719 1665 1699 0 +78.28(+4.83%)
Nov 25, 2011 1621 1645 1611 1621 0 -14.14(-0.86%)
Nov 23, 2011 1635 1635 1635 0 -38.63(-2.31%)
Nov 22, 2011 1676 1701 1662 1674 0 -7.99(-0.48%)
Nov 21, 2011 1680 1700 1661 1682 0 -29.00(-1.70%)
Nov 18, 2011 1715 1727 1695 1711 0 +3.53(+0.21%)
Nov 17, 2011 1742 1754 1690 1707 0 -36.27(-2.08%)
Nov 16, 2011 1753 1776 1735 1743 0 -30.28(-1.71%)
Nov 15, 2011 1769 1788 1753 1774 0 -10.45(-0.59%)
Nov 14, 2011 1785 1797 1764 1784 0 -9.52(-0.53%)
Nov 11, 2011 1779 1808 1773 1794 0 +33.47(+1.90%)
Nov 10, 2011 1768 1780 1732 1760 0 +16.40(+0.94%)
Nov 09, 2011 1763 1780 1736 1744 0 -77.83(-4.27%)
Nov 08, 2011 1816 1840 1786 1822 0 +30.29(+1.69%)
Nov 07, 2011 1785 1800 1754 1791 0 -13.01(-0.72%)
Nov 04, 2011 1806 1819 1777 1804 0 -11.90(-0.66%)
Nov 03, 2011 1816 1829 1778 1816 0 +26.62(+1.49%)
Nov 02, 2011 1774 1804 1762 1790 0 +47.42(+2.72%)
Nov 01, 2011 1743 1779 1717 1742 0 -56.33(-3.13%)
Oct 31, 2011 1836 1851 1791 1798 0 -64.59(-3.47%)
Oct 28, 2011 1846 1878 1832 1863 0 -9.28(-0.50%)
Oct 27, 2011 1857 1896 1822 1872 0 +64.49(+3.57%)
Oct 26, 2011 1761 1820 1745 1808 0 +42.14(+2.39%)
Oct 25, 2011 1770 1816 1752 1766 0 -37.01(-2.05%)
Oct 24, 2011 1751 1810 1764 1803 0 +34.51(+1.95%)
Oct 21, 2011 1746 1773 1728 1768 0 +41.99(+2.43%)
Oct 20, 2011 1715 1739 1694 1726 0 +7.32(+0.43%)
Oct 19, 2011 1750 1767 1707 1719 0 -49.83(-2.82%)
Oct 18, 2011 1731 1782 1703 1769 0 +31.12(+1.79%)
Oct 17, 2011 1765 1772 1721 1738 0 -36.19(-2.04%)
Oct 14, 2011 1754 1780 1740 1774 0 +33.64(+1.93%)
Oct 13, 2011 1733 1750 1701 1740 0 -7.30(-0.42%)
Oct 12, 2011 1741 1772 1725 1747 0 +20.70(+1.20%)
Oct 11, 2011 1712 1745 1699 1727 0 -3.64(-0.21%)
Oct 10, 2011 1701 1739 1694 1730 0 +60.04(+3.59%)
Oct 07, 2011 1697 1707 1647 1670 0 -14.81(-0.88%)
Oct 06, 2011 1660 1691 1649 1685 0 +47.78(+2.92%)
Oct 05, 2011 1605 1648 1576 1637 0 +44.93(+2.82%)
Oct 04, 2011 1518 1597 1492 1592 0 +46.82(+3.03%)
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.