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 (%)
Dec 31, 2018 2168 2184 2153 2173 0 +6.18(+0.29%)
Dec 28, 2018 2179 2193 2156 2167 0 -5.52(-0.25%)
Dec 27, 2018 2148 2177 2133 2173 0 +5.02(+0.23%)
Dec 26, 2018 2127 2170 2110 2168 0 +48.13(+2.27%)
Dec 24, 2018 2138 2149 2111 2120 0 -21.20(-0.99%)
Dec 21, 2018 2149 2172 2131 2141 0 -8.23(-0.38%)
Dec 20, 2018 2171 2183 2124 2149 0 -31.60(-1.45%)
Dec 19, 2018 2196 2217 2171 2181 0 -10.45(-0.48%)
Dec 18, 2018 2198 2211 2185 2191 0 +1.63(+0.07%)
Dec 17, 2018 2217 2227 2180 2189 0 -30.11(-1.36%)
Dec 14, 2018 2224 2241 2207 2219 0 -17.93(-0.80%)
Dec 13, 2018 2246 2256 2229 2237 0 -7.28(-0.32%)
Dec 12, 2018 2257 2268 2240 2245 0 +7.74(+0.35%)
Dec 11, 2018 2257 2270 2230 2237 0 -4.91(-0.22%)
Dec 10, 2018 2239 2254 2218 2242 0 +1.79(+0.08%)
Dec 07, 2018 2271 2285 2234 2240 0 -27.54(-1.21%)
Dec 06, 2018 2267 2277 2236 2268 0 -17.31(-0.76%)
Dec 04, 2018 2333 2342 2281 2285 0 -48.71(-2.09%)
Dec 03, 2018 2330 2353 2317 2334 0 +32.37(+1.41%)
Nov 30, 2018 2292 2312 2285 2301 0 +1.37(+0.06%)
Nov 29, 2018 2296 2311 2281 2300 0 +0.41(+0.02%)
Nov 28, 2018 2278 2304 2264 2299 0 +25.78(+1.13%)
Nov 27, 2018 2284 2301 2261 2274 0 -13.56(-0.59%)
Nov 26, 2018 2294 2309 2277 2287 0 -1.88(-0.08%)
Nov 23, 2018 2280 2301 2271 2289 0 -3.46(-0.15%)
Nov 21, 2018 2293 2293 2293 2293 0 +16.70(+0.73%)
Nov 20, 2018 2295 2303 2267 2276 0 -34.65(-1.50%)
Nov 19, 2018 2324 2343 2304 2311 0 -23.98(-1.03%)
Nov 16, 2018 2335 2349 2315 2335 0 -5.91(-0.25%)
Nov 15, 2018 2316 2348 2307 2340 0 +18.37(+0.79%)
Nov 14, 2018 2322 2338 2312 2322 0 +6.56(+0.28%)
Nov 13, 2018 2325 2342 2309 2316 0 -3.11(-0.13%)
Nov 12, 2018 2347 2352 2314 2319 0 -28.90(-1.23%)
Nov 09, 2018 2362 2371 2331 2348 0 -28.31(-1.19%)
Nov 08, 2018 2381 2396 2354 2376 0 -17.86(-0.75%)
Nov 07, 2018 2398 2414 2372 2394 0 -0.86(-0.04%)
Nov 06, 2018 2384 2411 2369 2395 0 +8.76(+0.37%)
Nov 05, 2018 2386 2402 2370 2386 0 -7.52(-0.31%)
Nov 02, 2018 2391 2417 2377 2393 0 +6.78(+0.28%)
Nov 01, 2018 2345 2397 2333 2387 0 +58.61(+2.52%)
Oct 31, 2018 2316 2342 2305 2328 0 +19.65(+0.85%)
Oct 30, 2018 2291 2334 2253 2308 0 +26.53(+1.16%)
Oct 29, 2018 2314 2348 2264 2282 0 -11.90(-0.52%)
Oct 26, 2018 2274 2320 2254 2294 0 +38.77(+1.72%)
Oct 24, 2018 2284 2313 2246 2255 0 -53.23(-2.31%)
Oct 23, 2018 2303 2329 2264 2308 0 -33.86(-1.45%)
Oct 22, 2018 2328 2380 2278 2342 0 +49.15(+2.14%)
Oct 19, 2018 2303 2329 2278 2293 0 -4.30(-0.19%)
Oct 18, 2018 2351 2362 2275 2297 0 -9.61(-0.42%)
Oct 17, 2018 2332 2345 2294 2307 0 -22.42(-0.96%)
Oct 16, 2018 2299 2337 2276 2329 0 +44.79(+1.96%)
Oct 15, 2018 2280 2314 2264 2284 0 +4.77(+0.21%)
Oct 12, 2018 2301 2317 2262 2280 0 +19.38(+0.86%)
Oct 11, 2018 2294 2312 2248 2260 0 -50.35(-2.18%)
Oct 10, 2018 2363 2376 2304 2311 0 -64.10(-2.70%)
Oct 09, 2018 2419 2429 2369 2375 0 -59.95(-2.46%)
Oct 08, 2018 2423 2449 2407 2435 0 -9.63(-0.39%)
Oct 05, 2018 2462 2483 2429 2444 0 -28.76(-1.16%)
Oct 04, 2018 2490 2498 2441 2473 0 -17.99(-0.72%)
Oct 03, 2018 2504 2525 2474 2491 0 -1.06(-0.04%)
Oct 02, 2018 2466 2505 2453 2492 0 +4.28(+0.17%)
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.