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 (%)
Aug 31, 2020 2421 2453 2374 2390 0 -29.00(-1.20%)
Aug 28, 2020 2393 2427 2368 2419 0 +27.13(+1.13%)
Aug 27, 2020 2405 2446 2364 2392 0 -12.35(-0.51%)
Aug 26, 2020 2369 2424 2356 2404 0 +44.97(+1.91%)
Aug 25, 2020 2386 2403 2344 2359 0 -14.86(-0.63%)
Aug 24, 2020 2348 2388 2326 2374 0 +40.72(+1.75%)
Aug 21, 2020 2337 2364 2305 2333 0 -12.03(-0.51%)
Aug 20, 2020 2353 2365 2313 2345 0 -16.50(-0.70%)
Aug 19, 2020 2373 2395 2345 2362 0 -2.43(-0.10%)
Aug 18, 2020 2376 2397 2351 2364 0 -6.09(-0.26%)
Aug 17, 2020 2379 2405 2347 2370 0 +2.34(+0.10%)
Aug 14, 2020 2335 2380 2328 2368 0 +18.26(+0.78%)
Aug 13, 2020 2367 2384 2331 2350 0 -27.01(-1.14%)
Aug 12, 2020 2398 2418 2357 2377 0 +6.01(+0.25%)
Aug 11, 2020 2368 2423 2335 2371 0 +25.84(+1.10%)
Aug 10, 2020 2308 2357 2302 2345 0 +44.08(+1.92%)
Aug 07, 2020 2281 2321 2252 2301 0 +6.36(+0.28%)
Aug 06, 2020 2311 2339 2269 2294 0 -17.85(-0.77%)
Aug 05, 2020 2298 2340 2278 2312 0 +42.32(+1.86%)
Aug 04, 2020 2231 2290 2210 2270 0 +29.92(+1.34%)
Aug 03, 2020 2239 2264 2209 2240 0 +12.31(+0.55%)
Jul 31, 2020 2225 2242 2186 2228 0 -8.08(-0.36%)
Jul 30, 2020 2255 2274 2207 2236 0 -57.24(-2.50%)
Jul 29, 2020 2290 2312 2259 2293 0 +14.77(+0.65%)
Jul 28, 2020 2316 2334 2267 2278 0 -41.59(-1.79%)
Jul 27, 2020 2293 2331 2272 2320 0 +22.99(+1.00%)
Jul 24, 2020 2297 2319 2270 2297 0 -21.70(-0.94%)
Jul 23, 2020 2317 2352 2292 2318 0 -8.89(-0.38%)
Jul 22, 2020 2291 2345 2282 2327 0 +26.76(+1.16%)
Jul 21, 2020 2304 2331 2285 2301 0 +14.51(+0.63%)
Jul 20, 2020 2325 2335 2273 2286 0 -31.92(-1.38%)
Jul 17, 2020 2307 2344 2288 2318 0 +23.59(+1.03%)
Jul 16, 2020 2290 2319 2274 2294 0 -5.80(-0.25%)
Jul 15, 2020 2292 2329 2261 2300 0 +44.15(+1.96%)
Jul 14, 2020 2201 2263 2183 2256 0 +53.86(+2.45%)
Jul 13, 2020 2192 2254 2171 2202 0 +37.16(+1.72%)
Jul 10, 2020 2114 2173 2100 2165 0 +57.41(+2.72%)
Jul 09, 2020 2172 2178 2084 2108 0 -56.62(-2.62%)
Jul 08, 2020 2194 2220 2134 2164 0 -30.66(-1.40%)
Jul 07, 2020 2207 2232 2176 2195 0 -42.62(-1.90%)
Jul 06, 2020 2220 2254 2194 2237 0 +56.56(+2.59%)
Jul 02, 2020 2166 2211 2145 2181 0 +58.62(+2.76%)
Jul 01, 2020 2136 2162 2098 2122 0 -18.13(-0.85%)
Jun 30, 2020 2118 2158 2099 2140 0 +15.71(+0.74%)
Jun 29, 2020 2099 2153 2084 2125 0 +48.44(+2.33%)
Jun 26, 2020 2090 2111 2045 2076 0 -14.18(-0.68%)
Jun 25, 2020 2063 2099 2035 2090 0 +19.29(+0.93%)
Jun 24, 2020 2106 2124 2046 2071 0 -62.46(-2.93%)
Jun 23, 2020 2161 2179 2113 2134 0 -2.90(-0.14%)
Jun 22, 2020 2147 2167 2103 2137 0 -20.01(-0.93%)
Jun 19, 2020 2211 2240 2140 2157 0 -40.59(-1.85%)
Jun 18, 2020 2188 2226 2170 2197 0 -9.90(-0.45%)
Jun 17, 2020 2242 2258 2193 2207 0 -36.07(-1.61%)
Jun 16, 2020 2269 2295 2196 2243 0 +63.43(+2.91%)
Jun 15, 2020 2112 2219 2100 2180 0 -10.32(-0.47%)
Jun 12, 2020 2230 2248 2136 2190 0 +43.87(+2.04%)
Jun 11, 2020 2243 2267 2135 2146 0 -192.18(-8.22%)
Jun 10, 2020 2397 2412 2324 2338 0 -53.71(-2.25%)
Jun 09, 2020 2369 2416 2329 2392 0 -12.45(-0.52%)
Jun 08, 2020 2358 2428 2338 2404 0 +52.86(+2.25%)
Jun 05, 2020 2347 2412 2306 2352 0 +61.70(+2.69%)
Jun 04, 2020 2255 2307 2222 2290 0 +28.26(+1.25%)
Jun 03, 2020 2274 2331 2245 2262 0 +41.32(+1.86%)
Jun 02, 2020 2188 2239 2158 2220 0 +214.77(+10.71%)
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.