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 (%)
Apr 30, 2010 1374 1397 1359 1363 0 -16.55(-1.20%)
Apr 29, 2010 1363 1400 1358 1380 0 +21.25(+1.56%)
Apr 28, 2010 1346 1381 1329 1358 0 -8.05(-0.59%)
Apr 27, 2010 1386 1406 1365 1366 0 -38.23(-2.72%)
Apr 26, 2010 1400 1420 1400 1405 0 -4.36(-0.31%)
Apr 23, 2010 1388 1413 1387 1409 0 +13.29(+0.95%)
Apr 22, 2010 1366 1399 1363 1396 0 +12.02(+0.87%)
Apr 21, 2010 1379 1399 1374 1384 0 -8.34(-0.60%)
Apr 20, 2010 1373 1397 1371 1392 0 +16.53(+1.20%)
Apr 19, 2010 1364 1386 1351 1375 0 -8.47(-0.61%)
Apr 16, 2010 1395 1412 1376 1384 0 -26.30(-1.86%)
Apr 15, 2010 1387 1420 1389 1410 0 +9.26(+0.66%)
Apr 14, 2010 1385 1412 1381 1401 0 +10.52(+0.76%)
Apr 13, 2010 1392 1409 1380 1390 0 -17.88(-1.27%)
Apr 12, 2010 1387 1419 1388 1408 0 -1.81(-0.13%)
Apr 09, 2010 1392 1416 1396 1410 0 +8.69(+0.62%)
Apr 08, 2010 1382 1406 1386 1401 0 +2.76(+0.20%)
Apr 07, 2010 1400 1413 1382 1399 0 -3.31(-0.24%)
Apr 06, 2010 1372 1409 1378 1402 0 +10.61(+0.76%)
Apr 05, 2010 1359 1396 1365 1391 0 +21.42(+1.56%)
Apr 01, 2010 1370 1370 1370 0 +20.74(+1.54%)
Mar 31, 2010 1346 1364 1342 1349 0 -1.45(-0.11%)
Mar 30, 2010 1347 1359 1337 1351 0 +8.60(+0.64%)
Mar 29, 2010 1335 1351 1323 1342 0 +9.79(+0.73%)
Mar 26, 2010 1323 1349 1322 1332 0 +1.37(+0.10%)
Mar 25, 2010 1341 1362 1329 1331 0 -16.64(-1.23%)
Mar 24, 2010 1338 1360 1337 1348 0 -10.56(-0.78%)
Mar 23, 2010 1335 1361 1337 1358 0 +10.89(+0.81%)
Mar 22, 2010 1317 1351 1319 1347 0 +10.06(+0.75%)
Mar 19, 2010 1342 1369 1329 1337 0 -13.66(-1.01%)
Mar 18, 2010 1348 1362 1341 1351 0 -0.73(-0.05%)
Mar 17, 2010 1326 1357 1333 1352 0 +16.65(+1.25%)
Mar 16, 2010 1310 1339 1316 1335 0 +15.01(+1.14%)
Mar 15, 2010 1301 1323 1311 1320 0 -2.55(-0.19%)
Mar 12, 2010 1312 1334 1312 1322 0 +6.27(+0.48%)
Mar 11, 2010 1294 1319 1292 1316 0 +1.64(+0.12%)
Mar 10, 2010 1300 1326 1300 1315 0 +0.29(+0.02%)
Mar 09, 2010 1302 1323 1303 1314 0 -2.86(-0.22%)
Mar 08, 2010 1316 1332 1310 1317 0 +4.00(+0.30%)
Mar 05, 2010 1285 1318 1289 1313 0 +27.25(+2.12%)
Mar 04, 2010 1267 1295 1274 1286 0 +5.69(+0.44%)
Mar 03, 2010 1274 1301 1275 1280 0 -4.87(-0.38%)
Mar 02, 2010 1267 1294 1271 1285 0 +15.66(+1.23%)
Mar 01, 2010 1237 1274 1241 1269 0 +25.49(+2.05%)
Feb 26, 2010 1230 1255 1230 1244 0 +2.96(+0.24%)
Feb 25, 2010 1217 1246 1214 1241 0 -7.78(-0.62%)
Feb 24, 2010 1235 1262 1238 1249 0 +4.92(+0.40%)
Feb 23, 2010 1249 1269 1239 1244 0 -22.34(-1.76%)
Feb 22, 2010 1257 1281 1256 1266 0 -0.68(-0.05%)
Feb 19, 2010 1247 1276 1251 1267 0 +2.37(+0.19%)
Feb 18, 2010 1242 1274 1249 1264 0 +2.30(+0.18%)
Feb 17, 2010 1249 1275 1248 1262 0 +5.41(+0.43%)
Feb 16, 2010 1234 1260 1237 1257 0 +21.30(+1.72%)
Feb 12, 2010 1235 1235 1235 0 +9.22(+0.75%)
Feb 11, 2010 1190 1231 1199 1226 0 +24.40(+2.03%)
Feb 10, 2010 1189 1218 1188 1202 0 +0.64(+0.05%)
Feb 09, 2010 1182 1213 1177 1201 0 +22.77(+1.93%)
Feb 08, 2010 1175 1209 1169 1178 0 -8.42(-0.71%)
Feb 05, 2010 1186 1209 1160 1187 0 -9.46(-0.79%)
Feb 04, 2010 1212 1236 1193 1196 0 -43.75(-3.53%)
Feb 03, 2010 1232 1260 1229 1240 0 -8.72(-0.70%)
Feb 02, 2010 1227 1257 1227 1249 0 +15.92(+1.29%)
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.