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 (%)
Oct 31, 2016 1858 1866 1828 1841 0 -12.66(-0.68%)
Oct 28, 2016 1837 1871 1831 1853 0 +18.81(+1.03%)
Oct 27, 2016 1846 1853 1813 1835 0 -12.77(-0.69%)
Oct 26, 2016 1840 1859 1829 1847 0 -2.68(-0.14%)
Oct 25, 2016 1862 1867 1842 1850 0 -10.25(-0.55%)
Oct 24, 2016 1867 1876 1851 1860 0 +4.26(+0.23%)
Oct 21, 2016 1842 1862 1830 1856 0 +0.65(+0.04%)
Oct 20, 2016 1845 1864 1837 1855 0 +6.47(+0.35%)
Oct 19, 2016 1836 1860 1824 1849 0 +19.79(+1.08%)
Oct 18, 2016 1834 1842 1815 1829 0 +17.18(+0.95%)
Oct 17, 2016 1814 1823 1803 1812 0 -2.62(-0.14%)
Oct 14, 2016 1826 1834 1810 1815 0 +2.46(+0.14%)
Oct 13, 2016 1805 1821 1780 1812 0 -13.52(-0.74%)
Oct 12, 2016 1832 1842 1817 1826 0 -9.59(-0.52%)
Oct 11, 2016 1856 1860 1823 1835 0 -28.34(-1.52%)
Oct 10, 2016 1871 1883 1855 1864 0 +8.01(+0.43%)
Oct 07, 2016 1856 1856 1845 1856 0 -21.77(-1.16%)
Oct 06, 2016 1865 1882 1859 1877 0 +6.20(+0.33%)
Oct 05, 2016 1875 1885 1858 1871 0 +7.77(+0.42%)
Oct 04, 2016 1887 1897 1857 1863 0 +43.65(+2.40%)
Sep 26, 2016 1819 1837 1812 1820 0 -1.50(-0.08%)
Sep 23, 2016 1833 1841 1815 1821 0 -21.45(-1.16%)
Sep 22, 2016 1848 1857 1832 1843 0 +13.02(+0.71%)
Sep 21, 2016 1808 1835 1800 1830 0 +34.18(+1.90%)
Sep 20, 2016 1813 1820 1793 1795 0 -5.16(-0.29%)
Sep 19, 2016 1800 1816 1789 1801 0 +8.77(+0.49%)
Sep 16, 2016 1791 1802 1776 1792 0 -6.15(-0.34%)
Sep 15, 2016 1781 1809 1773 1798 0 +14.31(+0.80%)
Sep 14, 2016 1803 1811 1774 1784 0 -9.71(-0.54%)
Sep 13, 2016 1806 1832 1774 1793 0 -30.10(-1.65%)
Sep 12, 2016 1789 1833 1782 1823 0 +11.95(+0.66%)
Sep 09, 2016 1860 1864 1807 1812 0 -60.46(-3.23%)
Sep 08, 2016 1894 1901 1864 1872 0 -24.97(-1.32%)
Sep 07, 2016 1892 1907 1879 1897 0 +3.37(+0.18%)
Sep 06, 2016 1908 1918 1882 1894 0 -8.90(-0.47%)
Sep 02, 2016 1902 1902 1902 1902 0 +26.77(+1.43%)
Sep 01, 2016 1864 1882 1851 1876 0 +6.99(+0.37%)
Aug 31, 2016 1876 1884 1854 1869 0 -12.82(-0.68%)
Aug 30, 2016 1882 1898 1868 1882 0 +7.52(+0.40%)
Aug 29, 2016 1864 1884 1858 1874 0 +10.77(+0.58%)
Aug 26, 2016 1887 1898 1853 1863 0 -13.20(-0.70%)
Aug 25, 2016 1856 1887 1852 1876 0 +20.84(+1.12%)
Aug 24, 2016 1860 1873 1845 1856 0 -14.03(-0.75%)
Aug 23, 2016 1872 1888 1859 1870 0 +7.14(+0.38%)
Aug 22, 2016 1852 1866 1842 1862 0 -0.77(-0.04%)
Aug 19, 2016 1842 1868 1834 1863 0 +8.41(+0.45%)
Aug 18, 2016 1837 1857 1832 1855 0 +21.80(+1.19%)
Aug 17, 2016 1842 1845 1816 1833 0 -10.15(-0.55%)
Aug 16, 2016 1870 1888 1840 1843 0 +5.66(+0.31%)
Aug 15, 2016 1817 1843 1813 1838 0 +22.67(+1.25%)
Aug 12, 2016 1815 1832 1805 1815 0 -6.28(-0.34%)
Aug 11, 2016 1814 1830 1804 1821 0 +11.75(+0.65%)
Aug 10, 2016 1820 1826 1802 1809 0 -6.54(-0.36%)
Aug 09, 2016 1817 1832 1800 1816 0 +6.51(+0.36%)
Aug 08, 2016 1807 1821 1796 1809 0 +6.43(+0.36%)
Aug 05, 2016 1808 1819 1792 1803 0 -0.64(-0.04%)
Aug 04, 2016 1801 1816 1788 1804 0 +5.61(+0.31%)
Aug 03, 2016 1789 1804 1778 1798 0 +14.88(+0.83%)
Aug 02, 2016 1790 1797 1770 1783 0 -6.41(-0.36%)
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.