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 (%)
Nov 30, 2015 1587 1598 1569 1578 0 -10.97(-0.69%)
Nov 27, 2015 1584 1599 1574 1589 0 -5.42(-0.34%)
Nov 25, 2015 1594 1594 1594 1594 0 -7.49(-0.47%)
Nov 24, 2015 1590 1607 1578 1602 0 +5.54(+0.35%)
Nov 23, 2015 1596 1605 1594 1596 0 -1.85(-0.12%)
Nov 20, 2015 1609 1624 1591 1598 0 -5.20(-0.32%)
Nov 19, 2015 1604 1618 1590 1603 0 -0.16(-0.01%)
Nov 18, 2015 1579 1612 1567 1603 0 +28.02(+1.78%)
Nov 17, 2015 1598 1627 1560 1575 0 -26.18(-1.63%)
Nov 16, 2015 1570 1607 1564 1601 0 +28.49(+1.81%)
Nov 13, 2015 1548 1602 1539 1573 0 +27.58(+1.78%)
Nov 12, 2015 1554 1572 1538 1545 0 -26.97(-1.72%)
Nov 11, 2015 1582 1590 1558 1572 0 -6.48(-0.41%)
Nov 10, 2015 1585 1599 1558 1579 0 -10.82(-0.68%)
Nov 09, 2015 1600 1609 1574 1590 0 -18.03(-1.12%)
Nov 06, 2015 1596 1618 1583 1608 0 +0.91(+0.06%)
Nov 05, 2015 1608 1622 1588 1607 0 -9.82(-0.61%)
Nov 04, 2015 1631 1642 1608 1617 0 -6.77(-0.42%)
Nov 03, 2015 1612 1639 1606 1623 0 +8.87(+0.55%)
Nov 02, 2015 1597 1623 1591 1614 0 +22.66(+1.42%)
Oct 30, 2015 1607 1622 1579 1592 0 -12.74(-0.79%)
Oct 29, 2015 1587 1626 1578 1605 0 +17.63(+1.11%)
Oct 28, 2015 1564 1601 1555 1587 0 +23.92(+1.53%)
Oct 27, 2015 1575 1591 1549 1563 0 -23.01(-1.45%)
Oct 26, 2015 1588 1605 1572 1586 0 -8.62(-0.54%)
Oct 23, 2015 1584 1607 1572 1595 0 +32.25(+2.06%)
Oct 22, 2015 1542 1573 1532 1562 0 +34.26(+2.24%)
Oct 21, 2015 1553 1557 1525 1528 0 -23.14(-1.49%)
Oct 20, 2015 1548 1563 1539 1551 0 -0.46(-0.03%)
Oct 19, 2015 1549 1561 1539 1552 0 -8.20(-0.53%)
Oct 16, 2015 1568 1574 1545 1560 0 -1.97(-0.13%)
Oct 15, 2015 1560 1573 1539 1562 0 +9.43(+0.61%)
Oct 14, 2015 1542 1563 1535 1552 0 +10.17(+0.66%)
Oct 13, 2015 1539 1556 1529 1542 0 -11.71(-0.75%)
Oct 12, 2015 1557 1566 1541 1554 0 -1.72(-0.11%)
Oct 09, 2015 1560 1573 1547 1556 0 +1.98(+0.13%)
Oct 08, 2015 1520 1561 1515 1554 0 +30.37(+1.99%)
Oct 07, 2015 1508 1532 1495 1523 0 +26.40(+1.76%)
Oct 06, 2015 1492 1510 1485 1497 0 +3.04(+0.20%)
Oct 05, 2015 1462 1501 1457 1494 0 +41.50(+2.86%)
Oct 02, 2015 1403 1453 1391 1452 0 +38.14(+2.70%)
Oct 01, 2015 1416 1430 1395 1414 0 +6.94(+0.49%)
Sep 30, 2015 1401 1418 1390 1407 0 +19.93(+1.44%)
Sep 29, 2015 1382 1400 1369 1387 0 +6.19(+0.45%)
Sep 28, 2015 1428 1438 1378 1381 0 -62.80(-4.35%)
Sep 25, 2015 1456 1466 1438 1444 0 -5.37(-0.37%)
Sep 24, 2015 1434 1457 1412 1449 0 +8.00(+0.56%)
Sep 23, 2015 1470 1478 1436 1441 0 -33.41(-2.27%)
Sep 22, 2015 1484 1490 1460 1475 0 -27.32(-1.82%)
Sep 21, 2015 1502 1521 1491 1502 0 +0.66(+0.04%)
Sep 18, 2015 1509 1524 1490 1501 0 -25.48(-1.67%)
Sep 17, 2015 1527 1548 1517 1527 0 -2.35(-0.15%)
Sep 16, 2015 1503 1534 1496 1529 0 +28.77(+1.92%)
Sep 15, 2015 1487 1507 1476 1501 0 +16.91(+1.14%)
Sep 14, 2015 1492 1497 1474 1484 0 -8.01(-0.54%)
Sep 11, 2015 1492 1500 1479 1492 0 -7.76(-0.52%)
Sep 10, 2015 1490 1514 1479 1499 0 +1.36(+0.09%)
Sep 09, 2015 1517 1528 1492 1498 0 -2.60(-0.17%)
Sep 08, 2015 1494 1506 1476 1501 0 +39.96(+2.74%)
Sep 04, 2015 1461 1461 1461 1461 0 -24.13(-1.63%)
Sep 03, 2015 1481 1506 1470 1485 0 +7.48(+0.51%)
Sep 02, 2015 1487 1493 1460 1477 0 +7.95(+0.54%)
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.