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 (%)
Jan 31, 2012 1843 1854 1819 1838 0 +4.60(+0.25%)
Jan 30, 2012 1827 1845 1809 1833 0 -13.38(-0.72%)
Jan 27, 2012 1834 1861 1825 1846 0 +15.99(+0.87%)
Jan 26, 2012 1834 1856 1821 1831 0 +0.38(+0.02%)
Jan 25, 2012 1808 1839 1791 1830 0 -11.84(-0.64%)
Jan 24, 2012 1831 1853 1807 1842 0 -7.96(-0.43%)
Jan 23, 2012 1845 1865 1834 1850 0 +9.94(+0.54%)
Jan 20, 2012 1849 1856 1829 1840 0 -7.94(-0.43%)
Jan 19, 2012 1846 1864 1828 1848 0 +2.53(+0.14%)
Jan 18, 2012 1810 1849 1803 1845 0 +30.09(+1.66%)
Jan 17, 2012 1828 1837 1807 1815 0 +13.59(+0.75%)
Jan 13, 2012 1802 1802 1802 0 -10.84(-0.60%)
Jan 12, 2012 1792 1823 1776 1813 0 +23.40(+1.31%)
Jan 11, 2012 1779 1797 1768 1789 0 +5.70(+0.32%)
Jan 10, 2012 1784 1800 1768 1783 0 +28.77(+1.64%)
Jan 09, 2012 1769 1775 1748 1755 0 -11.33(-0.64%)
Jan 06, 2012 1770 1781 1754 1766 0 -3.73(-0.21%)
Jan 05, 2012 1763 1782 1745 1770 0 -4.67(-0.26%)
Jan 04, 2012 1759 1784 1751 1774 0 +35.77(+2.06%)
Dec 30, 2011 1732 1751 1728 1739 0 +6.40(+0.37%)
Dec 29, 2011 1711 1738 1706 1732 0 +22.05(+1.29%)
Dec 28, 2011 1743 1749 1705 1710 0 -35.77(-2.05%)
Dec 27, 2011 1737 1760 1728 1746 0 +5.95(+0.34%)
Dec 23, 2011 1740 1740 1740 0 +24.93(+1.45%)
Dec 21, 2011 1720 1728 1689 1715 0 -5.64(-0.33%)
Dec 20, 2011 1701 1730 1697 1721 0 +50.63(+3.03%)
Dec 19, 2011 1691 1716 1661 1670 0 -21.28(-1.26%)
Dec 16, 2011 1682 1721 1655 1691 0 +24.49(+1.47%)
Dec 15, 2011 1679 1691 1646 1667 0 +9.79(+0.59%)
Dec 14, 2011 1677 1687 1645 1657 0 -27.86(-1.65%)
Dec 13, 2011 1720 1739 1672 1685 0 -13.53(-0.80%)
Dec 12, 2011 1726 1731 1678 1698 0 -44.44(-2.55%)
Dec 09, 2011 1728 1754 1707 1743 0 +16.33(+0.95%)
Dec 08, 2011 1752 1764 1716 1727 0 -45.64(-2.58%)
Dec 07, 2011 1751 1782 1735 1772 0 +0.89(+0.05%)
Dec 06, 2011 1655 1789 1751 1771 0 -4.66(-0.26%)
Dec 05, 2011 1667 1804 1756 1776 0 +18.50(+1.05%)
Dec 02, 2011 1674 1798 1752 1758 0 -11.71(-0.66%)
Dec 01, 2011 1779 1803 1760 1769 0 -19.22(-1.07%)
Nov 30, 2011 1756 1795 1745 1788 0 +90.42(+5.33%)
Nov 29, 2011 1700 1714 1683 1698 0 -1.13(-0.07%)
Nov 28, 2011 1677 1719 1665 1699 0 +78.28(+4.83%)
Nov 25, 2011 1621 1645 1611 1621 0 -14.14(-0.86%)
Nov 23, 2011 1635 1635 1635 0 -38.63(-2.31%)
Nov 22, 2011 1676 1701 1662 1674 0 -7.99(-0.48%)
Nov 21, 2011 1680 1700 1661 1682 0 -29.00(-1.70%)
Nov 18, 2011 1715 1727 1695 1711 0 +3.53(+0.21%)
Nov 17, 2011 1742 1754 1690 1707 0 -36.27(-2.08%)
Nov 16, 2011 1753 1776 1735 1743 0 -30.28(-1.71%)
Nov 15, 2011 1769 1788 1753 1774 0 -10.45(-0.59%)
Nov 14, 2011 1785 1797 1764 1784 0 -9.52(-0.53%)
Nov 11, 2011 1779 1808 1773 1794 0 +33.47(+1.90%)
Nov 10, 2011 1768 1780 1732 1760 0 +16.40(+0.94%)
Nov 09, 2011 1763 1780 1736 1744 0 -77.83(-4.27%)
Nov 08, 2011 1816 1840 1786 1822 0 +30.29(+1.69%)
Nov 07, 2011 1785 1800 1754 1791 0 -13.01(-0.72%)
Nov 04, 2011 1806 1819 1777 1804 0 -11.90(-0.66%)
Nov 03, 2011 1816 1829 1778 1816 0 +26.62(+1.49%)
Nov 02, 2011 1774 1804 1762 1790 0 +47.42(+2.72%)
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.