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 (%)
Apr 30, 2018 2529 2544 2494 2502 0 -19.21(-0.76%)
Apr 27, 2018 2537 2553 2495 2521 0 -18.17(-0.72%)
Apr 26, 2018 2503 2554 2475 2539 0 +52.11(+2.10%)
Apr 25, 2018 2506 2528 2460 2487 0 +15.27(+0.62%)
Apr 24, 2018 2523 2535 2441 2472 0 -44.42(-1.77%)
Apr 23, 2018 2520 2538 2500 2516 0 -13.83(-0.55%)
Apr 20, 2018 2531 2550 2504 2530 0 -7.31(-0.29%)
Apr 19, 2018 2546 2565 2509 2537 0 -2.65(-0.10%)
Apr 18, 2018 2524 2561 2507 2540 0 +18.99(+0.75%)
Apr 17, 2018 2495 2531 2477 2521 0 +40.65(+1.64%)
Apr 16, 2018 2452 2490 2430 2480 0 +47.95(+1.97%)
Apr 13, 2018 2448 2457 2418 2432 0 +4.28(+0.18%)
Apr 12, 2018 2415 2443 2401 2428 0 +27.86(+1.16%)
Apr 11, 2018 2395 2419 2378 2400 0 -16.45(-0.68%)
Apr 10, 2018 2408 2440 2385 2417 0 +48.74(+2.06%)
Apr 09, 2018 2376 2399 2350 2368 0 +13.93(+0.59%)
Apr 06, 2018 2386 2411 2336 2354 0 -50.69(-2.11%)
Apr 05, 2018 2376 2425 2367 2405 0 +40.18(+1.70%)
Apr 04, 2018 2295 2369 2279 2365 0 +29.57(+1.27%)
Apr 03, 2018 2310 2346 2290 2335 0 +29.24(+1.27%)
Apr 02, 2018 2348 2361 2285 2306 0 -50.53(-2.14%)
Mar 29, 2018 2356 2356 2356 2356 0 +45.97(+1.99%)
Mar 28, 2018 2342 2351 2296 2310 0 -27.09(-1.16%)
Mar 27, 2018 2368 2388 2324 2337 0 -30.77(-1.30%)
Mar 26, 2018 2361 2383 2329 2368 0 +44.01(+1.89%)
Mar 23, 2018 2362 2395 2314 2324 0 -31.44(-1.33%)
Mar 22, 2018 2404 2423 2349 2356 0 -68.84(-2.84%)
Mar 21, 2018 2408 2450 2391 2424 0 +19.78(+0.82%)
Mar 20, 2018 2421 2431 2395 2405 0 -7.97(-0.33%)
Mar 19, 2018 2425 2451 2392 2413 0 -46.92(-1.91%)
Mar 16, 2018 2453 2474 2429 2460 0 -1.28(-0.05%)
Mar 15, 2018 2492 2504 2451 2461 0 -31.92(-1.28%)
Mar 14, 2018 2541 2552 2486 2493 0 -34.28(-1.36%)
Mar 13, 2018 2540 2550 2521 2527 0 -16.72(-0.66%)
Mar 12, 2018 2558 2579 2528 2544 0 +9.02(+0.36%)
Mar 09, 2018 2499 2542 2489 2535 0 +46.01(+1.85%)
Mar 08, 2018 2486 2511 2460 2489 0 +14.80(+0.60%)
Mar 07, 2018 2474 2488 2470 2474 0 +14.70(+0.60%)
Mar 06, 2018 2439 2476 2421 2459 0 +36.95(+1.53%)
Mar 05, 2018 2383 2439 2371 2422 0 +26.53(+1.11%)
Mar 02, 2018 2372 2408 2339 2396 0 +10.60(+0.44%)
Mar 01, 2018 2437 2455 2364 2385 0 -45.37(-1.87%)
Feb 28, 2018 2523 2531 2425 2431 0 -85.35(-3.39%)
Feb 27, 2018 2546 2563 2507 2516 0 -28.01(-1.10%)
Feb 26, 2018 2569 2581 2501 2544 0 -44.18(-1.71%)
Feb 23, 2018 2560 2599 2532 2588 0 +48.17(+1.90%)
Feb 22, 2018 2539 2567 2524 2540 0 +18.53(+0.73%)
Feb 21, 2018 2532 2571 2514 2521 0 -7.03(-0.28%)
Feb 20, 2018 2507 2549 2495 2528 0 +10.58(+0.42%)
Feb 16, 2018 2518 2518 2518 2518 0 -33.92(-1.33%)
Feb 15, 2018 2547 2570 2497 2552 0 +15.78(+0.62%)
Feb 14, 2018 2469 2548 2461 2536 0 +41.74(+1.67%)
Feb 13, 2018 2492 2521 2465 2494 0 -10.80(-0.43%)
Feb 12, 2018 2472 2525 2456 2505 0 +57.79(+2.36%)
Feb 09, 2018 2415 2472 2367 2447 0 +52.25(+2.18%)
Feb 08, 2018 2433 2490 2393 2395 0 -85.27(-3.44%)
Feb 07, 2018 2514 2541 2472 2480 0 -31.96(-1.27%)
Feb 06, 2018 2411 2529 2390 2512 0 +38.05(+1.54%)
Feb 05, 2018 2500 2542 2434 2474 0 -50.21(-1.99%)
Feb 02, 2018 2559 2579 2519 2524 0 -75.69(-2.91%)
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.