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 (%)
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%)
Sep 04, 2012 1655 1664 1627 1641 0 -19.56(-1.18%)
Aug 31, 2012 1660 1660 1660 0 +13.47(+0.82%)
Aug 30, 2012 1648 1657 1638 1647 0 -9.48(-0.57%)
Aug 29, 2012 1654 1667 1644 1656 0 +2.50(+0.15%)
Aug 27, 2012 1667 1675 1646 1654 0 -12.23(-0.73%)
Aug 24, 2012 1663 1677 1652 1666 0 -4.78(-0.29%)
Aug 23, 2012 1690 1701 1662 1671 0 -24.23(-1.43%)
Aug 22, 2012 1676 1701 1666 1695 0 +13.51(+0.80%)
Aug 21, 2012 1700 1707 1674 1681 0 -13.19(-0.78%)
Aug 20, 2012 1686 1701 1678 1695 0 +4.35(+0.26%)
Aug 17, 2012 1692 1702 1676 1690 0 -0.54(-0.03%)
Aug 16, 2012 1676 1697 1669 1691 0 +10.10(+0.60%)
Aug 15, 2012 1661 1685 1654 1681 0 +15.72(+0.94%)
Aug 14, 2012 1678 1682 1660 1665 0 -5.53(-0.33%)
Aug 13, 2012 1676 1681 1656 1670 0 -8.24(-0.49%)
Aug 11, 2012 1665 1684 1654 1679 0 +0.00(+0.00%)
Aug 10, 2012 1665 1684 1654 1679 0 +6.29(+0.38%)
Aug 09, 2012 1665 1687 1655 1672 0 +9.79(+0.59%)
Aug 08, 2012 1637 1675 1631 1663 0 +15.85(+0.96%)
Aug 07, 2012 1636 1659 1623 1647 0 +13.84(+0.85%)
Aug 06, 2012 1636 1649 1623 1633 0 +1.56(+0.10%)
Aug 03, 2012 1621 1640 1606 1631 0 +39.94(+2.51%)
Aug 02, 2012 1593 1608 1577 1591 0 -15.77(-0.98%)
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.