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 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%)
Dec 01, 2015 1571 1587 1544 1570 0 -7.89(-0.50%)
Nov 30, 2015 1587 1598 1569 1578 0 -10.97(-0.69%)
Nov 27, 2015 1584 1599 1574 1589 0 -5.42(-0.34%)
Nov 25, 2015 1594 1594 1594 1594 0 -7.49(-0.47%)
Nov 24, 2015 1590 1607 1578 1602 0 +5.54(+0.35%)
Nov 23, 2015 1596 1605 1594 1596 0 -1.85(-0.12%)
Nov 20, 2015 1609 1624 1591 1598 0 -5.20(-0.32%)
Nov 19, 2015 1604 1618 1590 1603 0 -0.16(-0.01%)
Nov 18, 2015 1579 1612 1567 1603 0 +28.02(+1.78%)
Nov 17, 2015 1598 1627 1560 1575 0 -26.18(-1.63%)
Nov 16, 2015 1570 1607 1564 1601 0 +28.49(+1.81%)
Nov 13, 2015 1548 1602 1539 1573 0 +27.58(+1.78%)
Nov 12, 2015 1554 1572 1538 1545 0 -26.97(-1.72%)
Nov 11, 2015 1582 1590 1558 1572 0 -6.48(-0.41%)
Nov 10, 2015 1585 1599 1558 1579 0 -10.82(-0.68%)
Nov 09, 2015 1600 1609 1574 1590 0 -18.03(-1.12%)
Nov 06, 2015 1596 1618 1583 1608 0 +0.91(+0.06%)
Nov 05, 2015 1608 1622 1588 1607 0 -9.82(-0.61%)
Nov 04, 2015 1631 1642 1608 1617 0 -6.77(-0.42%)
Nov 03, 2015 1612 1639 1606 1623 0 +8.87(+0.55%)
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.