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, 2012 1680 1697 1673 1690 0 +14.74(+0.88%)
Nov 29, 2012 1675 1689 1664 1675 0 +7.49(+0.45%)
Nov 28, 2012 1653 1672 1641 1668 0 +4.26(+0.26%)
Nov 27, 2012 1663 1677 1646 1663 0 -4.25(-0.25%)
Nov 26, 2012 1666 1674 1650 1668 0 -7.64(-0.46%)
Nov 24, 2012 1664 1681 1656 1675 0 +0.00(+0.00%)
Nov 23, 2012 1664 1681 1656 1675 0 +19.10(+1.15%)
Nov 21, 2012 1656 1656 1656 0 -14.17(-0.85%)
Nov 20, 2012 1666 1681 1657 1670 0 +0.91(+0.05%)
Nov 19, 2012 1653 1675 1646 1669 0 +33.76(+2.06%)
Nov 16, 2012 1640 1650 1624 1636 0 -2.97(-0.18%)
Nov 15, 2012 1648 1654 1627 1639 0 -10.28(-0.62%)
Nov 14, 2012 1665 1674 1642 1649 0 -17.12(-1.03%)
Nov 13, 2012 1662 1685 1656 1666 0 -2.52(-0.15%)
Nov 12, 2012 1672 1684 1660 1669 0 +1.36(+0.08%)
Nov 09, 2012 1667 1686 1659 1667 0 -5.04(-0.30%)
Nov 08, 2012 1691 1701 1669 1672 0 -20.47(-1.21%)
Nov 07, 2012 1689 1708 1674 1693 0 -19.11(-1.12%)
Nov 06, 2012 1704 1725 1697 1712 0 +1.34(+0.08%)
Nov 05, 2012 1699 1716 1683 1711 0 +9.02(+0.53%)
Nov 02, 2012 1713 1727 1688 1702 0 -2.10(-0.12%)
Nov 01, 2012 1672 1709 1662 1704 0 +32.15(+1.92%)
Oct 31, 2012 1668 1687 1653 1671 0 +8.06(+0.48%)
Oct 26, 2012 1663 1663 1663 0 +3.77(+0.23%)
Oct 25, 2012 1661 1672 1644 1660 0 +8.06(+0.49%)
Oct 24, 2012 1658 1673 1634 1652 0 -3.84(-0.23%)
Oct 23, 2012 1646 1669 1631 1655 0 -8.82(-0.53%)
Oct 19, 2012 1689 1695 1658 1664 0 -36.30(-2.13%)
Oct 18, 2012 1695 1710 1683 1701 0 +0.97(+0.06%)
Oct 17, 2012 1683 1704 1678 1700 0 +20.66(+1.23%)
Oct 16, 2012 1666 1688 1658 1679 0 +22.38(+1.35%)
Oct 15, 2012 1648 1666 1640 1657 0 +11.17(+0.68%)
Oct 12, 2012 1651 1665 1639 1645 0 -5.30(-0.32%)
Oct 11, 2012 1659 1670 1645 1651 0 +6.50(+0.40%)
Oct 10, 2012 1657 1663 1633 1644 0 -12.25(-0.74%)
Oct 09, 2012 1667 1675 1653 1656 0 -12.04(-0.72%)
Oct 08, 2012 1664 1678 1654 1668 0 -4.17(-0.25%)
Oct 06, 2012 1679 1693 1666 1673 0 +0.00(+0.00%)
Oct 05, 2012 1679 1693 1666 1673 0 +8.27(+0.50%)
Oct 04, 2012 1661 1670 1650 1664 0 +11.78(+0.71%)
Oct 03, 2012 1652 1664 1637 1653 0 +0.64(+0.04%)
Oct 02, 2012 1657 1665 1640 1652 0 -6.09(-0.37%)
Oct 01, 2012 1657 1673 1646 1658 0 +5.93(+0.36%)
Sep 28, 2012 1653 1661 1639 1652 0 -7.95(-0.48%)
Sep 27, 2012 1652 1669 1640 1660 0 +16.92(+1.03%)
Sep 26, 2012 1661 1666 1630 1643 0 -20.75(-1.25%)
Sep 25, 2012 1692 1702 1662 1664 0 -23.64(-1.40%)
Sep 24, 2012 1700 1709 1682 1688 0 -16.93(-0.99%)
Sep 21, 2012 1733 1738 1700 1704 0 -19.90(-1.15%)
Sep 20, 2012 1710 1727 1699 1724 0 +6.11(+0.36%)
Sep 19, 2012 1714 1728 1704 1718 0 +7.04(+0.41%)
Sep 18, 2012 1714 1720 1697 1711 0 -5.21(-0.30%)
Sep 17, 2012 1709 1731 1695 1716 0 +4.81(+0.28%)
Sep 14, 2012 1704 1726 1693 1712 0 +17.64(+1.04%)
Sep 13, 2012 1680 1707 1668 1694 0 +9.11(+0.54%)
Sep 12, 2012 1695 1701 1673 1685 0 -7.36(-0.43%)
Sep 11, 2012 1692 1706 1683 1692 0 +1.41(+0.08%)
Sep 10, 2012 1692 1707 1683 1691 0 -0.81(-0.05%)
Sep 07, 2012 1685 1702 1674 1692 0 +15.67(+0.94%)
Sep 06, 2012 1657 1685 1653 1676 0 +34.09(+2.08%)
Sep 05, 2012 1635 1653 1627 1642 0 +1.23(+0.07%)
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.