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, 2010 1599 1622 1586 1607 0 -8.56(-0.53%)
Nov 29, 2010 1608 1621 1581 1615 0 +7.35(+0.46%)
Nov 26, 2010 1603 1621 1596 1608 0 -8.76(-0.54%)
Nov 24, 2010 1596 1617 1617 1617 0 +34.91(+2.21%)
Nov 23, 2010 1582 1593 1566 1582 0 -20.54(-1.28%)
Nov 22, 2010 1598 1611 1581 1602 0 -0.12(-0.01%)
Nov 19, 2010 1592 1607 1582 1602 0 +9.83(+0.62%)
Nov 18, 2010 1580 1607 1576 1593 0 +37.36(+2.40%)
Nov 17, 2010 1562 1573 1545 1555 0 -1.64(-0.11%)
Nov 16, 2010 1566 1575 1541 1557 0 -25.89(-1.64%)
Nov 15, 2010 1593 1607 1579 1583 0 -7.00(-0.44%)
Nov 12, 2010 1605 1615 1577 1590 0 -31.82(-1.96%)
Nov 11, 2010 1610 1630 1603 1622 0 +0.65(+0.04%)
Nov 10, 2010 1603 1626 1585 1621 0 +15.82(+0.99%)
Nov 09, 2010 1637 1648 1595 1605 0 -30.43(-1.86%)
Nov 08, 2010 1626 1644 1616 1636 0 +5.02(+0.31%)
Nov 05, 2010 1626 1640 1615 1631 0 +7.43(+0.46%)
Nov 04, 2010 1619 1636 1597 1623 0 +30.52(+1.92%)
Nov 03, 2010 1594 1602 1568 1593 0 +2.52(+0.16%)
Nov 02, 2010 1590 1604 1575 1590 0 +14.32(+0.91%)
Nov 01, 2010 1583 1594 1567 1576 0 +2.02(+0.13%)
Oct 29, 2010 1559 1583 1552 1574 0 +9.48(+0.61%)
Oct 28, 2010 1575 1584 1550 1564 0 +6.34(+0.41%)
Oct 27, 2010 1571 1576 1533 1558 0 -31.94(-2.01%)
Oct 25, 2010 1577 1605 1574 1590 0 +247.07(+18.40%)
Oct 23, 2010 1347 1356 1333 1343 0 -218.60(-14.00%)
Oct 22, 2010 1565 1580 1551 1561 0 -7.53(-0.48%)
Oct 21, 2010 1562 1584 1538 1569 0 +9.54(+0.61%)
Oct 20, 2010 1526 1566 1518 1559 0 +36.53(+2.40%)
Oct 19, 2010 1533 1546 1508 1523 0 -35.89(-2.30%)
Oct 18, 2010 1565 1574 1546 1559 0 -7.72(-0.49%)
Oct 15, 2010 1576 1585 1549 1566 0 +5.75(+0.37%)
Oct 14, 2010 1565 1575 1548 1561 0 -5.98(-0.38%)
Oct 13, 2010 1553 1573 1546 1567 0 +21.87(+1.42%)
Oct 12, 2010 1533 1551 1520 1545 0 +39.59(+2.63%)
Oct 11, 2010 1503 1521 1498 1505 0 +4.43(+0.30%)
Oct 08, 2010 1497 1507 1479 1501 0 +23.08(+1.56%)
Oct 07, 2010 1490 1498 1469 1478 0 -8.51(-0.57%)
Oct 06, 2010 1481 1497 1473 1486 0 +2.95(+0.20%)
Oct 05, 2010 1461 1488 1455 1483 0 +38.12(+2.64%)
Oct 04, 2010 1458 1470 1437 1445 0 -17.36(-1.19%)
Oct 01, 2010 1463 1479 1452 1463 0 +0.86(+0.06%)
Sep 30, 2010 1462 1480 1444 1462 0 -12.10(-0.82%)
Sep 29, 2010 1465 1492 1464 1474 0 -16.14(-1.08%)
Sep 28, 2010 1464 1496 1456 1490 0 +11.47(+0.78%)
Sep 27, 2010 1454 1489 1466 1478 0 +4.20(+0.28%)
Sep 24, 2010 1440 1478 1450 1474 0 +33.69(+2.34%)
Sep 23, 2010 1421 1458 1425 1441 0 -7.55(-0.52%)
Sep 22, 2010 1429 1459 1436 1448 0 -1.34(-0.09%)
Sep 21, 2010 1445 1468 1441 1449 0 -13.52(-0.92%)
Sep 20, 2010 1433 1467 1438 1463 0 +19.31(+1.34%)
Sep 17, 2010 1428 1458 1435 1444 0 +4.57(+0.32%)
Sep 15, 2010 1411 1443 1417 1439 0 +8.92(+0.62%)
Sep 14, 2010 1402 1440 1409 1430 0 +9.09(+0.64%)
Sep 13, 2010 1391 1426 1401 1421 0 +27.68(+1.99%)
Sep 10, 2010 1385 1408 1387 1393 0 -5.34(-0.38%)
Sep 09, 2010 1399 1422 1394 1399 0 +0.17(+0.01%)
Sep 08, 2010 1375 1410 1387 1399 0 +11.70(+0.84%)
Sep 07, 2010 1384 1406 1380 1387 0 -18.49(-1.32%)
Sep 03, 2010 1405 1405 1405 0 +19.56(+1.41%)
Sep 02, 2010 1366 1393 1362 1386 0 +4.91(+0.36%)
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.