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 (%)
Feb 28, 2019 2340 2346 2313 2321 0 -26.15(-1.11%)
Feb 27, 2019 2339 2359 2325 2347 0 +5.36(+0.23%)
Feb 26, 2019 2347 2358 2337 2342 0 -10.61(-0.45%)
Feb 25, 2019 2350 2366 2341 2352 0 +12.61(+0.54%)
Feb 22, 2019 2331 2347 2321 2340 0 +17.47(+0.75%)
Feb 21, 2019 2325 2342 2300 2322 0 +17.39(+0.75%)
Feb 20, 2019 2293 2323 2285 2305 0 +16.50(+0.72%)
Feb 19, 2019 2278 2300 2264 2288 0 +2.72(+0.12%)
Feb 15, 2019 2284 2297 2272 2286 0 +13.52(+0.60%)
Feb 14, 2019 2274 2295 2253 2272 0 -16.98(-0.74%)
Feb 13, 2019 2291 2306 2282 2289 0 +2.49(+0.11%)
Feb 12, 2019 2276 2296 2258 2287 0 +10.79(+0.47%)
Feb 11, 2019 2279 2288 2265 2276 0 +3.69(+0.16%)
Feb 08, 2019 2278 2287 2258 2272 0 -13.13(-0.57%)
Feb 07, 2019 2296 2301 2271 2285 0 -15.73(-0.68%)
Feb 06, 2019 2297 2316 2292 2301 0 -0.47(-0.02%)
Feb 05, 2019 2299 2310 2287 2302 0 +2.97(+0.13%)
Feb 04, 2019 2295 2305 2286 2299 0 +6.70(+0.29%)
Feb 01, 2019 2283 2305 2276 2292 0 +4.71(+0.21%)
Jan 31, 2019 2279 2298 2265 2287 0 +7.41(+0.33%)
Jan 30, 2019 2274 2292 2258 2280 0 +16.58(+0.73%)
Jan 29, 2019 2253 2274 2248 2263 0 +11.64(+0.52%)
Jan 28, 2019 2246 2257 2233 2252 0 -2.97(-0.13%)
Jan 25, 2019 2249 2268 2240 2255 0 +22.46(+1.01%)
Jan 24, 2019 2233 2248 2224 2232 0 -1.05(-0.05%)
Jan 23, 2019 2249 2254 2224 2233 0 -8.32(-0.37%)
Jan 22, 2019 2250 2256 2230 2241 0 -18.81(-0.83%)
Jan 18, 2019 2255 2276 2242 2260 0 +12.41(+0.55%)
Jan 17, 2019 2229 2257 2224 2248 0 +19.13(+0.86%)
Jan 16, 2019 2223 2240 2217 2229 0 +7.40(+0.33%)
Jan 15, 2019 2220 2239 2205 2221 0 -7.54(-0.34%)
Jan 14, 2019 2221 2238 2214 2229 0 -2.52(-0.11%)
Jan 11, 2019 2222 2242 2212 2231 0 -6.13(-0.27%)
Jan 10, 2019 2218 2242 2208 2238 0 +9.34(+0.42%)
Jan 09, 2019 2229 2245 2211 2228 0 +11.42(+0.52%)
Jan 08, 2019 2214 2227 2201 2217 0 +12.53(+0.57%)
Jan 07, 2019 2195 2217 2185 2204 0 +13.08(+0.60%)
Jan 04, 2019 2166 2202 2158 2191 0 +46.59(+2.17%)
Jan 03, 2019 2176 2179 2139 2145 0 -38.61(-1.77%)
Jan 02, 2019 2161 2194 2154 2183 0 +9.84(+0.45%)
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%)
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.