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%)
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.