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 (%)
Feb 29, 2016 1467 1488 1451 1458 0 -9.09(-0.62%)
Feb 26, 2016 1464 1482 1450 1467 0 +14.97(+1.03%)
Feb 25, 2016 1448 1461 1425 1452 0 +2.65(+0.18%)
Feb 24, 2016 1417 1454 1409 1449 0 +15.09(+1.05%)
Feb 23, 2016 1454 1461 1423 1434 0 -30.98(-2.11%)
Feb 22, 2016 1465 1482 1452 1465 0 +19.83(+1.37%)
Feb 19, 2016 1453 1460 1430 1445 0 -13.52(-0.93%)
Feb 18, 2016 1456 1474 1440 1459 0 +6.78(+0.47%)
Feb 17, 2016 1445 1469 1436 1452 0 +18.04(+1.26%)
Feb 16, 2016 1434 1448 1412 1434 0 +18.25(+1.29%)
Feb 12, 2016 1416 1416 1416 1416 0 +36.14(+2.62%)
Feb 11, 2016 1371 1406 1356 1379 0 -42.27(-2.97%)
Feb 10, 2016 1432 1453 1413 1422 0 -4.75(-0.33%)
Feb 09, 2016 1402 1438 1395 1426 0 +11.68(+0.83%)
Feb 08, 2016 1438 1446 1391 1415 0 -37.92(-2.61%)
Feb 05, 2016 1459 1473 1431 1453 0 -9.07(-0.62%)
Feb 04, 2016 1442 1486 1433 1462 0 +24.41(+1.70%)
Feb 03, 2016 1395 1440 1375 1437 0 +53.99(+3.90%)
Feb 02, 2016 1394 1409 1376 1383 0 -38.10(-2.68%)
Feb 01, 2016 1408 1430 1388 1421 0 +4.48(+0.32%)
Jan 29, 2016 1376 1419 1363 1417 0 +35.68(+2.58%)
Jan 28, 2016 1388 1399 1370 1381 0 +5.18(+0.38%)
Jan 27, 2016 1374 1400 1364 1376 0 -4.62(-0.33%)
Jan 26, 2016 1361 1388 1351 1381 0 +26.46(+1.95%)
Jan 25, 2016 1379 1388 1347 1354 0 -40.36(-2.89%)
Jan 22, 2016 1401 1418 1380 1395 0 +21.20(+1.54%)
Jan 21, 2016 1374 1397 1356 1373 0 +0.49(+0.04%)
Jan 20, 2016 1355 1387 1332 1373 0 +1.16(+0.08%)
Jan 19, 2016 1393 1400 1352 1372 0 -0.08(-0.01%)
Jan 15, 2016 1372 1372 1372 1372 0 -38.05(-2.70%)
Jan 14, 2016 1388 1420 1373 1410 0 +22.31(+1.61%)
Jan 13, 2016 1420 1446 1380 1388 0 -24.23(-1.72%)
Jan 12, 2016 1412 1422 1388 1412 0 +13.33(+0.95%)
Jan 11, 2016 1410 1419 1386 1398 0 -3.83(-0.27%)
Jan 08, 2016 1417 1430 1396 1402 0 -3.39(-0.24%)
Jan 07, 2016 1422 1440 1397 1406 0 -42.05(-2.90%)
Jan 06, 2016 1450 1470 1438 1448 0 -25.74(-1.75%)
Jan 05, 2016 1487 1497 1458 1473 0 -2.88(-0.20%)
Jan 04, 2016 1476 1488 1456 1476 0 -25.60(-1.70%)
Dec 31, 2015 1502 1502 1502 1502 0 -7.04(-0.47%)
Dec 30, 2015 1518 1527 1504 1509 0 -14.71(-0.97%)
Dec 29, 2015 1529 1539 1511 1524 0 +6.75(+0.44%)
Dec 28, 2015 1516 1523 1499 1517 0 -5.01(-0.33%)
Dec 24, 2015 1522 1522 1522 1522 0 -1.90(-0.12%)
Dec 23, 2015 1503 1528 1497 1524 0 +35.07(+2.36%)
Dec 22, 2015 1471 1498 1462 1489 0 +23.05(+1.57%)
Dec 21, 2015 1463 1475 1450 1466 0 +8.90(+0.61%)
Dec 18, 2015 1465 1485 1448 1457 0 -6.73(-0.46%)
Dec 17, 2015 1501 1509 1459 1464 0 -37.11(-2.47%)
Dec 16, 2015 1487 1512 1466 1501 0 +33.91(+2.31%)
Dec 15, 2015 1462 1481 1455 1467 0 +15.24(+1.05%)
Dec 14, 2015 1460 1470 1438 1452 0 -13.52(-0.92%)
Dec 11, 2015 1467 1482 1458 1465 0 -25.14(-1.69%)
Dec 10, 2015 1499 1512 1482 1490 0 -15.47(-1.03%)
Dec 09, 2015 1505 1529 1494 1506 0 +9.38(+0.63%)
Dec 08, 2015 1507 1524 1484 1496 0 -30.94(-2.03%)
Dec 07, 2015 1542 1545 1517 1527 0 -24.73(-1.59%)
Dec 04, 2015 1540 1559 1531 1552 0 +13.01(+0.85%)
Dec 03, 2015 1549 1560 1522 1539 0 -8.65(-0.56%)
Dec 02, 2015 1564 1574 1541 1548 0 -22.20(-1.41%)
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.