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 (%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
May 01, 2020 1839 1856 1758 1784 0 -86.23(-4.61%)
Apr 30, 2020 1901 1916 1859 1870 0 -46.97(-2.45%)
Apr 29, 2020 1904 1959 1890 1917 0 +39.15(+2.08%)
Apr 28, 2020 1870 1915 1851 1878 0 +39.75(+2.16%)
Apr 27, 2020 1792 1851 1779 1838 0 +45.47(+2.54%)
Apr 24, 2020 1784 1810 1751 1793 0 +19.88(+1.12%)
Apr 23, 2020 1784 1824 1756 1773 0 +15.55(+0.88%)
Apr 22, 2020 1752 1780 1725 1758 0 +49.61(+2.90%)
Apr 21, 2020 1701 1740 1670 1708 0 -26.91(-1.55%)
Apr 20, 2020 1751 1795 1717 1735 0 -54.64(-3.05%)
Apr 17, 2020 1764 1811 1749 1789 0 +61.59(+3.56%)
Apr 16, 2020 1709 1736 1658 1728 0 +16.75(+0.98%)
Apr 15, 2020 1760 1775 1695 1711 0 -97.85(-5.41%)
Apr 14, 2020 1827 1853 1781 1809 0 +27.51(+1.54%)
Apr 13, 2020 1817 1843 1730 1781 0 -59.95(-3.26%)
Apr 09, 2020 1784 1881 1757 1841 0 +85.49(+4.87%)
Apr 08, 2020 1684 1769 1662 1756 0 +79.24(+4.73%)
Apr 07, 2020 1699 1764 1652 1677 0 +27.80(+1.69%)
Apr 06, 2020 1601 1666 1574 1649 0 +124.74(+8.18%)
Apr 03, 2020 1558 1595 1514 1524 0 -43.42(-2.77%)
Apr 02, 2020 1565 1637 1535 1568 0 +10.98(+0.71%)
Apr 01, 2020 1572 1617 1521 1557 0 -68.28(-4.20%)
Mar 31, 2020 1621 1680 1593 1625 0 -12.28(-0.75%)
Mar 30, 2020 1618 1674 1579 1637 0 +25.63(+1.59%)
Mar 27, 2020 1629 1665 1581 1612 0 -97.17(-5.69%)
Mar 26, 2020 1659 1732 1621 1709 0 +64.99(+3.95%)
Mar 25, 2020 1548 1711 1512 1644 0 +80.47(+5.15%)
Mar 24, 2020 1499 1603 1478 1563 0 +149.98(+10.61%)
Mar 23, 2020 1438 1500 1358 1413 0 -44.58(-3.06%)
Mar 20, 2020 1606 1633 1428 1458 0 -103.59(-6.63%)
Mar 19, 2020 1542 1647 1476 1561 0 +0.30(+0.02%)
Mar 18, 2020 1553 1648 1425 1561 0 -100.25(-6.03%)
Mar 17, 2020 1586 1699 1495 1661 0 +104.49(+6.71%)
Mar 16, 2020 1592 1664 1518 1557 0 -195.50(-11.16%)
Mar 13, 2020 1760 1790 1627 1752 0 +113.47(+6.92%)
Mar 12, 2020 1672 1743 1571 1639 0 -171.04(-9.45%)
Mar 11, 2020 1886 1895 1783 1810 0 -121.40(-6.29%)
Mar 10, 2020 1934 1963 1853 1931 0 +95.67(+5.21%)
Mar 09, 2020 1876 1920 1791 1836 0 -192.63(-9.50%)
Mar 06, 2020 2022 2069 1990 2028 0 -57.34(-2.75%)
Mar 05, 2020 2087 2134 2058 2086 0 -55.86(-2.61%)
Mar 04, 2020 2119 2157 2085 2142 0 +64.35(+3.10%)
Mar 03, 2020 2092 2144 2018 2077 0 -27.46(-1.30%)
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.