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, 2017 2610 2643 2585 2616 0 +12.23(+0.47%)
Nov 29, 2017 2636 2647 2580 2604 0 -33.99(-1.29%)
Nov 28, 2017 2596 2648 2581 2638 0 +46.14(+1.78%)
Nov 27, 2017 2602 2629 2581 2592 0 -15.97(-0.61%)
Nov 24, 2017 2601 2622 2595 2608 0 +13.49(+0.52%)
Nov 22, 2017 2612 2626 2582 2594 0 -6.18(-0.24%)
Nov 21, 2017 2589 2618 2578 2601 0 +35.53(+1.39%)
Nov 20, 2017 2567 2594 2547 2565 0 -23.79(-0.92%)
Nov 17, 2017 2565 2600 2554 2589 0 +22.79(+0.89%)
Nov 16, 2017 2551 2580 2534 2566 0 +37.44(+1.48%)
Nov 15, 2017 2548 2556 2501 2529 0 -36.33(-1.42%)
Nov 14, 2017 2574 2588 2548 2565 0 -31.06(-1.20%)
Nov 13, 2017 2555 2606 2543 2596 0 +23.49(+0.91%)
Nov 10, 2017 2568 2594 2554 2572 0 -4.40(-0.17%)
Nov 09, 2017 2598 2613 2557 2577 0 -45.09(-1.72%)
Nov 08, 2017 2613 2639 2595 2622 0 +10.94(+0.42%)
Nov 07, 2017 2603 2630 2586 2611 0 +21.48(+0.83%)
Nov 06, 2017 2591 2611 2571 2590 0 +0.44(+0.02%)
Nov 03, 2017 2580 2603 2549 2589 0 +5.27(+0.20%)
Nov 02, 2017 2614 2630 2556 2584 0 -34.32(-1.31%)
Nov 01, 2017 2619 2648 2592 2618 0 +26.34(+1.02%)
Oct 31, 2017 2594 2612 2568 2592 0 +1.25(+0.05%)
Oct 30, 2017 2603 2624 2571 2591 0 -11.44(-0.44%)
Oct 27, 2017 2610 2624 2583 2602 0 -3.88(-0.15%)
Oct 26, 2017 2573 2627 2548 2606 0 +45.20(+1.77%)
Oct 25, 2017 2563 2588 2528 2561 0 +0.82(+0.03%)
Oct 24, 2017 2553 2589 2536 2560 0 +22.00(+0.87%)
Oct 23, 2017 2557 2565 2530 2538 0 -12.65(-0.50%)
Oct 20, 2017 2535 2559 2522 2551 0 +30.82(+1.22%)
Oct 19, 2017 2508 2527 2492 2520 0 -4.92(-0.19%)
Oct 18, 2017 2538 2545 2514 2525 0 -3.85(-0.15%)
Oct 17, 2017 2531 2548 2509 2528 0 -13.08(-0.51%)
Oct 16, 2017 2534 2554 2508 2542 0 +7.20(+0.28%)
Oct 13, 2017 2520 2544 2506 2534 0 +35.84(+1.43%)
Oct 12, 2017 2487 2512 2477 2499 0 +8.13(+0.33%)
Oct 11, 2017 2485 2497 2464 2490 0 -0.37(-0.01%)
Oct 10, 2017 2491 2507 2473 2491 0 +6.56(+0.26%)
Oct 09, 2017 2497 2506 2470 2484 0 -15.26(-0.61%)
Oct 06, 2017 2498 2510 2469 2499 0 -12.51(-0.50%)
Oct 05, 2017 2514 2533 2493 2512 0 +2.76(+0.11%)
Oct 04, 2017 2500 2522 2485 2509 0 +13.07(+0.52%)
Oct 03, 2017 2473 2501 2459 2496 0 +25.93(+1.05%)
Oct 02, 2017 2449 2475 2431 2470 0 +24.25(+0.99%)
Sep 29, 2017 2450 2467 2425 2446 0 +4.23(+0.17%)
Sep 28, 2017 2415 2454 2404 2442 0 +26.46(+1.10%)
Sep 27, 2017 2407 2437 2381 2415 0 +20.41(+0.85%)
Sep 26, 2017 2403 2431 2384 2395 0 +2.72(+0.11%)
Sep 25, 2017 2413 2430 2370 2392 0 -37.50(-1.54%)
Sep 22, 2017 2443 2456 2401 2430 0 -23.12(-0.94%)
Sep 21, 2017 2453 2470 2434 2453 0 +18.14(+0.75%)
Sep 20, 2017 2461 2486 2411 2435 0 -16.16(-0.66%)
Sep 19, 2017 2417 2468 2404 2451 0 +37.90(+1.57%)
Sep 18, 2017 2405 2435 2381 2413 0 +26.47(+1.11%)
Sep 15, 2017 2371 2401 2354 2386 0 +18.09(+0.76%)
Sep 14, 2017 2357 2379 2341 2368 0 +9.52(+0.40%)
Sep 13, 2017 2354 2369 2338 2359 0 +11.50(+0.49%)
Sep 12, 2017 2348 2382 2331 2347 0 +4.91(+0.21%)
Sep 11, 2017 2297 2353 2289 2342 0 +58.46(+2.56%)
Sep 08, 2017 2284 2300 2268 2284 0 +1.90(+0.08%)
Sep 07, 2017 2275 2298 2265 2282 0 +14.38(+0.63%)
Sep 06, 2017 2256 2279 2245 2268 0 +16.78(+0.75%)
Sep 05, 2017 2265 2277 2238 2251 0 -17.93(-0.79%)
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.