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 (%)
Mar 31, 2017 2030 2049 2021 2033 0 -1.85(-0.09%)
Mar 30, 2017 2023 2049 2019 2035 0 +8.91(+0.44%)
Mar 29, 2017 2020 2042 2014 2026 0 +5.43(+0.27%)
Mar 28, 2017 2008 2032 1996 2021 0 +19.56(+0.98%)
Mar 27, 2017 1978 2010 1966 2001 0 +1.97(+0.10%)
Mar 24, 2017 2016 2029 1991 1999 0 -14.12(-0.70%)
Mar 23, 2017 2004 2028 1995 2013 0 +5.15(+0.26%)
Mar 22, 2017 1996 2015 1980 2008 0 +9.94(+0.50%)
Mar 21, 2017 2030 2041 1991 1998 0 -33.52(-1.65%)
Mar 20, 2017 2029 2042 2016 2032 0 +6.05(+0.30%)
Mar 17, 2017 2010 2036 2001 2026 0 +22.31(+1.11%)
Mar 16, 2017 2019 2030 1995 2003 0 -10.95(-0.54%)
Mar 15, 2017 1990 2021 1977 2014 0 +34.49(+1.74%)
Mar 14, 2017 1979 1992 1968 1980 0 -7.21(-0.36%)
Mar 13, 2017 1978 1996 1962 1987 0 +11.87(+0.60%)
Mar 10, 2017 1981 1993 1966 1975 0 -2.09(-0.11%)
Mar 09, 2017 1987 2003 1966 1977 0 -16.37(-0.82%)
Mar 08, 2017 2001 2022 1987 1993 0 -14.72(-0.73%)
Mar 07, 2017 1998 2022 1987 2008 0 +16.00(+0.80%)
Mar 06, 2017 1991 2006 1971 1992 0 -15.76(-0.78%)
Mar 03, 2017 2011 2022 1994 2008 0 -7.54(-0.37%)
Mar 02, 2017 2033 2049 2008 2015 0 -8.53(-0.42%)
Mar 01, 2017 2020 2041 2006 2024 0 +26.87(+1.35%)
Feb 28, 2017 1972 2011 1962 1997 0 +28.62(+1.45%)
Feb 27, 2017 1969 1992 1957 1969 0 -2.80(-0.14%)
Feb 24, 2017 1963 1981 1949 1971 0 -12.35(-0.62%)
Feb 23, 2017 2000 2013 1971 1984 0 -10.98(-0.55%)
Feb 22, 2017 1998 2017 1982 1995 0 -2.13(-0.11%)
Feb 21, 2017 1975 2008 1967 1997 0 +27.96(+1.42%)
Feb 17, 2017 1969 1969 1969 1969 0 -18.06(-0.91%)
Feb 16, 2017 1985 2012 1970 1987 0 +10.93(+0.55%)
Feb 15, 2017 1969 1991 1951 1976 0 +3.38(+0.17%)
Feb 14, 2017 1972 1987 1949 1973 0 -12.59(-0.63%)
Feb 13, 2017 1972 1998 1962 1985 0 +23.89(+1.22%)
Feb 10, 2017 1959 1971 1946 1961 0 +12.41(+0.64%)
Feb 09, 2017 1948 1966 1938 1949 0 +1.96(+0.10%)
Feb 08, 2017 1938 1956 1925 1947 0 +3.41(+0.18%)
Feb 07, 2017 1952 1964 1933 1944 0 -14.87(-0.76%)
Feb 06, 2017 1964 1971 1948 1958 0 -14.39(-0.73%)
Feb 03, 2017 1971 1988 1955 1973 0 +6.32(+0.32%)
Feb 02, 2017 1967 1982 1950 1966 0 -5.22(-0.26%)
Feb 01, 2017 1961 1981 1948 1972 0 +9.04(+0.46%)
Jan 31, 2017 1973 1980 1949 1963 0 -17.07(-0.86%)
Jan 30, 2017 1989 1993 1959 1980 0 -21.58(-1.08%)
Jan 27, 2017 2004 2016 1986 2001 0 +1.70(+0.09%)
Jan 26, 2017 1982 2013 1965 2000 0 -4.74(-0.24%)
Jan 25, 2017 2002 2027 1976 2004 0 +22.52(+1.14%)
Jan 24, 2017 1952 1990 1948 1982 0 +42.26(+2.18%)
Jan 23, 2017 1937 1953 1925 1940 0 -3.42(-0.18%)
Jan 20, 2017 1934 1958 1925 1943 0 +4.39(+0.23%)
Jan 19, 2017 1944 1957 1926 1939 0 -0.48(-0.02%)
Jan 18, 2017 1934 1951 1924 1939 0 +5.13(+0.27%)
Jan 17, 2017 1940 1950 1921 1934 0 -2.96(-0.15%)
Jan 13, 2017 1937 1937 1937 1937 0 +4.09(+0.21%)
Jan 12, 2017 1937 1948 1915 1933 0 +2.95(+0.15%)
Jan 11, 2017 1910 1936 1899 1930 0 +24.12(+1.27%)
Jan 10, 2017 1909 1923 1893 1906 0 +3.79(+0.20%)
Jan 09, 2017 1901 1920 1886 1902 0 -1.92(-0.10%)
Jan 06, 2017 1905 1916 1885 1904 0 +2.67(+0.14%)
Jan 05, 2017 1908 1920 1885 1901 0 -12.17(-0.64%)
Jan 04, 2017 1900 1923 1889 1913 0 +19.08(+1.01%)
Jan 03, 2017 1904 1918 1878 1894 0 +6.93(+0.37%)
Dec 30, 2016 1887 1887 1887 1887 0 -7.93(-0.42%)
Dec 29, 2016 1896 1907 1884 1895 0 +3.29(+0.17%)
Dec 28, 2016 1913 1924 1887 1892 0 -18.60(-0.97%)
Dec 27, 2016 1901 1919 1892 1911 0 +12.06(+0.64%)
Dec 23, 2016 1899 1899 1899 1899 0 +3.37(+0.18%)
Dec 22, 2016 1905 1914 1879 1895 0 -18.25(-0.95%)
Dec 21, 2016 1917 1927 1897 1913 0 +0.56(+0.03%)
Dec 20, 2016 1928 1946 1884 1913 0 -21.16(-1.09%)
Dec 19, 2016 1926 1941 1914 1934 0 +4.28(+0.22%)
Dec 16, 2016 1948 1956 1914 1930 0 -16.48(-0.85%)
Dec 15, 2016 1932 1965 1914 1946 0 +12.72(+0.66%)
Dec 14, 2016 1961 1972 1928 1933 0 -30.52(-1.55%)
Dec 13, 2016 1980 1984 1950 1964 0 -2.05(-0.10%)
Dec 12, 2016 1986 1995 1957 1966 0 -20.58(-1.04%)
Dec 09, 2016 1988 2002 1961 1987 0 +0.16(+0.01%)
Dec 08, 2016 1969 1997 1957 1986 0 +25.00(+1.27%)
Dec 07, 2016 1923 1968 1917 1961 0 +43.28(+2.26%)
Dec 06, 2016 1907 1930 1895 1918 0 +6.64(+0.35%)
Dec 05, 2016 1900 1918 1887 1912 0 +23.69(+1.25%)
Dec 02, 2016 1888 1905 1875 1888 0 -3.18(-0.17%)
Dec 01, 2016 1915 1924 1882 1891 0 -21.00(-1.10%)
Nov 30, 2016 1919 1939 1892 1912 0 +1.72(+0.09%)
Nov 29, 2016 1875 1933 1859 1910 0 +27.68(+1.47%)
Nov 28, 2016 1890 1897 1874 1883 0 -10.29(-0.54%)
Nov 25, 2016 1890 1901 1880 1893 0 +5.74(+0.30%)
Nov 23, 2016 1887 1887 1887 1887 0 +12.10(+0.65%)
Nov 22, 2016 1876 1886 1859 1875 0 +8.43(+0.45%)
Nov 21, 2016 1859 1875 1852 1867 0 +18.44(+1.00%)
Nov 18, 2016 1846 1859 1833 1848 0 +0.97(+0.05%)
Nov 17, 2016 1856 1869 1834 1847 0 -1.47(-0.08%)
Nov 16, 2016 1842 1857 1827 1849 0 +2.94(+0.16%)
Nov 15, 2016 1830 1853 1817 1846 0 +19.01(+1.04%)
Nov 14, 2016 1847 1859 1808 1827 0 -16.82(-0.91%)
Nov 11, 2016 1852 1869 1825 1844 0 -9.83(-0.53%)
Nov 10, 2016 1858 1894 1831 1853 0 +1.49(+0.08%)
Nov 09, 2016 1820 1865 1801 1852 0 +2.68(+0.14%)
Nov 08, 2016 1843 1869 1817 1849 0 -7.08(-0.38%)
Nov 07, 2016 1845 1867 1832 1856 0 +44.03(+2.43%)
Nov 04, 2016 1818 1831 1804 1812 0 -5.97(-0.33%)
Nov 03, 2016 1819 1833 1809 1818 0 -0.08(-0.00%)
Nov 02, 2016 1832 1841 1809 1818 0 -16.87(-0.92%)
Nov 01, 2016 1844 1858 1815 1835 0 -5.50(-0.30%)
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%)
Aug 01, 2016 1799 1805 1778 1790 0 -5.82(-0.32%)
Jul 29, 2016 1798 1806 1777 1795 0 -9.26(-0.51%)
Jul 28, 2016 1790 1814 1777 1805 0 -10.06(-0.55%)
Jul 27, 2016 1819 1830 1802 1815 0 -6.41(-0.35%)
Jul 26, 2016 1818 1831 1806 1821 0 +5.59(+0.31%)
Jul 25, 2016 1812 1820 1801 1816 0 +0.55(+0.03%)
Jul 22, 2016 1809 1822 1802 1815 0 +6.08(+0.34%)
Jul 21, 2016 1821 1826 1801 1809 0 -16.20(-0.89%)
Jul 20, 2016 1815 1834 1804 1825 0 +11.16(+0.62%)
Jul 19, 2016 1818 1826 1806 1814 0 -15.15(-0.83%)
Jul 18, 2016 1828 1837 1816 1829 0 -4.34(-0.24%)
Jul 15, 2016 1831 1842 1812 1833 0 +10.16(+0.56%)
Jul 14, 2016 1822 1835 1813 1823 0 +10.28(+0.57%)
Jul 13, 2016 1810 1817 1792 1813 0 +4.92(+0.27%)
Jul 12, 2016 1786 1819 1780 1808 0 +39.01(+2.21%)
Jul 11, 2016 1771 1786 1761 1769 0 +6.46(+0.37%)
Jul 08, 2016 1762 1767 1722 1763 0 +44.32(+2.58%)
Jul 07, 2016 1719 1736 1709 1718 0 +8.95(+0.52%)
Jul 06, 2016 1709 1709 1709 1709 0 +7.19(+0.42%)
Jul 05, 2016 1717 1726 1693 1702 0 -25.91(-1.50%)
Jul 01, 2016 1728 1728 1728 1728 0 +17.41(+1.02%)
Jun 30, 2016 1695 1716 1679 1711 0 +21.44(+1.27%)
Jun 29, 2016 1677 1694 1669 1689 0 +35.71(+2.16%)
Jun 28, 2016 1645 1667 1627 1653 0 +30.19(+1.86%)
Jun 27, 2016 1659 1665 1610 1623 0 -57.91(-3.44%)
Jun 24, 2016 1713 1728 1671 1681 0 -89.47(-5.05%)
Jun 23, 2016 1754 1776 1748 1771 0 +35.35(+2.04%)
Jun 22, 2016 1739 1748 1725 1735 0 +0.69(+0.04%)
Jun 21, 2016 1743 1748 1724 1735 0 -5.59(-0.32%)
Jun 20, 2016 1750 1765 1735 1740 0 +11.36(+0.66%)
Jun 17, 2016 1729 1744 1714 1729 0 +7.52(+0.44%)
Jun 16, 2016 1711 1725 1689 1721 0 -4.60(-0.27%)
Jun 15, 2016 1733 1748 1720 1726 0 -2.36(-0.14%)
Jun 14, 2016 1726 1742 1708 1728 0 -5.52(-0.32%)
Jun 13, 2016 1747 1761 1730 1734 0 -22.87(-1.30%)
Jun 10, 2016 1751 1764 1738 1757 0 -7.09(-0.40%)
Jun 09, 2016 1767 1773 1753 1764 0 -15.93(-0.90%)
Jun 08, 2016 1770 1789 1755 1780 0 +16.45(+0.93%)
Jun 07, 2016 1760 1775 1753 1763 0 +5.66(+0.32%)
Jun 06, 2016 1738 1769 1732 1758 0 +30.88(+1.79%)
Jun 03, 2016 1719 1732 1711 1727 0 +3.61(+0.21%)
Jun 02, 2016 1711 1725 1703 1723 0 +3.37(+0.20%)
Jun 01, 2016 1705 1725 1688 1720 0 +9.67(+0.57%)
May 31, 2016 1722 1731 1703 1710 0 -9.85(-0.57%)
May 27, 2016 1720 1720 1720 1720 0 +3.20(+0.19%)
May 26, 2016 1732 1739 1711 1717 0 -12.46(-0.72%)
May 25, 2016 1720 1738 1711 1729 0 +19.11(+1.12%)
May 24, 2016 1712 1725 1697 1710 0 +5.44(+0.32%)
May 23, 2016 1695 1716 1690 1705 0 +7.85(+0.46%)
May 20, 2016 1692 1711 1680 1697 0 +16.96(+1.01%)
May 19, 2016 1674 1699 1658 1680 0 +3.76(+0.22%)
May 18, 2016 1691 1703 1670 1676 0 -22.08(-1.30%)
May 17, 2016 1708 1718 1690 1698 0 -7.27(-0.43%)
May 16, 2016 1693 1716 1688 1705 0 +18.93(+1.12%)
May 13, 2016 1696 1710 1673 1686 0 -15.99(-0.94%)
May 12, 2016 1713 1730 1691 1702 0 +1.49(+0.09%)
May 11, 2016 1698 1724 1682 1701 0 +10.85(+0.64%)
May 10, 2016 1672 1697 1657 1690 0 +29.45(+1.77%)
May 09, 2016 1682 1690 1651 1661 0 -25.57(-1.52%)
May 06, 2016 1670 1694 1662 1686 0 +7.53(+0.45%)
May 05, 2016 1694 1705 1673 1679 0 -6.37(-0.38%)
May 04, 2016 1692 1707 1676 1685 0 -20.18(-1.18%)
May 03, 2016 1719 1727 1690 1705 0 -27.31(-1.58%)
May 02, 2016 1729 1746 1715 1733 0 +9.35(+0.54%)
Apr 29, 2016 1700 1738 1677 1723 0 -9.22(-0.53%)
Apr 28, 2016 1732 1757 1719 1732 0 -6.97(-0.40%)
Apr 27, 2016 1739 1756 1721 1739 0 -3.10(-0.18%)
Apr 26, 2016 1732 1749 1720 1743 0 +22.12(+1.29%)
Apr 25, 2016 1726 1735 1712 1720 0 -12.76(-0.74%)
Apr 22, 2016 1735 1749 1717 1733 0 +2.18(+0.13%)
Apr 21, 2016 1746 1760 1725 1731 0 -13.28(-0.76%)
Apr 20, 2016 1741 1756 1727 1744 0 +5.17(+0.30%)
Apr 19, 2016 1707 1745 1699 1739 0 +45.08(+2.66%)
Apr 18, 2016 1674 1701 1669 1694 0 +9.69(+0.58%)
Apr 15, 2016 1675 1692 1665 1684 0 +6.05(+0.36%)
Apr 14, 2016 1683 1688 1664 1678 0 -0.41(-0.02%)
Apr 13, 2016 1668 1687 1653 1679 0 +20.40(+1.23%)
Apr 12, 2016 1636 1667 1628 1658 0 +30.60(+1.88%)
Apr 11, 2016 1628 1645 1620 1628 0 +3.73(+0.23%)
Apr 08, 2016 1630 1644 1616 1624 0 +7.75(+0.48%)
Apr 07, 2016 1629 1639 1607 1616 0 -25.44(-1.55%)
Apr 06, 2016 1631 1646 1611 1642 0 +16.89(+1.04%)
Apr 05, 2016 1627 1643 1612 1625 0 -16.62(-1.01%)
Apr 04, 2016 1650 1662 1633 1641 0 -13.41(-0.81%)
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.