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 (%)
Mar 31, 2014 1891 1917 1881 1908 0 +25.52(+1.36%)
Mar 28, 2014 1876 1897 1866 1882 0 +9.64(+0.51%)
Mar 27, 2014 1870 1885 1856 1873 0 +0.04(+0.00%)
Mar 26, 2014 1906 1913 1871 1873 0 -27.68(-1.46%)
Mar 25, 2014 1906 1919 1884 1900 0 +3.62(+0.19%)
Mar 24, 2014 1923 1931 1885 1897 0 -18.36(-0.96%)
Mar 21, 2014 1930 1944 1905 1915 0 -3.89(-0.20%)
Mar 20, 2014 1916 1928 1903 1919 0 +1.72(+0.09%)
Mar 19, 2014 1929 1947 1905 1917 0 -11.50(-0.60%)
Mar 18, 2014 1926 1940 1910 1929 0 +6.79(+0.35%)
Mar 17, 2014 1915 1944 1908 1922 0 +20.38(+1.07%)
Mar 14, 2014 1900 1919 1888 1902 0 -3.78(-0.20%)
Mar 13, 2014 1921 1934 1898 1905 0 -13.60(-0.71%)
Mar 12, 2014 1910 1952 1895 1919 0 -1.78(-0.09%)
Mar 11, 2014 1936 1950 1914 1921 0 -16.08(-0.83%)
Mar 10, 2014 1931 1950 1913 1937 0 +1.39(+0.07%)
Mar 07, 2014 1945 1953 1927 1936 0 -5.98(-0.31%)
Mar 06, 2014 1936 1961 1923 1941 0 +67.30(+3.59%)
Mar 05, 2014 1805 1907 1852 1874 0 -5.69(-0.30%)
Mar 04, 2014 1813 1897 1863 1880 0 +23.08(+1.24%)
Mar 03, 2014 1785 1879 1835 1857 0 -2.15(-0.12%)
Feb 28, 2014 1855 1876 1841 1859 0 -0.32(-0.02%)
Feb 27, 2014 1837 1870 1828 1859 0 +22.49(+1.22%)
Feb 26, 2014 1820 1852 1811 1837 0 +24.30(+1.34%)
Feb 25, 2014 1798 1823 1789 1812 0 +16.29(+0.91%)
Feb 24, 2014 1808 1819 1793 1796 0 -14.47(-0.80%)
Feb 21, 2014 1812 1825 1802 1811 0 -1.16(-0.06%)
Feb 20, 2014 1810 1821 1794 1812 0 +5.50(+0.30%)
Feb 19, 2014 1822 1835 1802 1806 0 -16.54(-0.91%)
Feb 18, 2014 1829 1835 1813 1823 0 -2.53(-0.14%)
Feb 14, 2014 1825 1825 1825 0 +20.12(+1.11%)
Feb 13, 2014 1775 1813 1770 1805 0 +20.69(+1.16%)
Feb 12, 2014 1791 1803 1776 1785 0 -4.42(-0.25%)
Feb 11, 2014 1782 1803 1769 1789 0 +11.28(+0.63%)
Feb 10, 2014 1761 1787 1751 1778 0 +15.75(+0.89%)
Feb 07, 2014 1748 1771 1733 1762 0 +24.24(+1.39%)
Feb 06, 2014 1721 1746 1710 1738 0 +19.95(+1.16%)
Feb 05, 2014 1705 1726 1689 1718 0 +3.42(+0.20%)
Feb 04, 2014 1719 1730 1700 1714 0 +6.33(+0.37%)
Feb 03, 2014 1758 1771 1701 1708 0 -50.41(-2.87%)
Jan 31, 2014 1751 1776 1743 1758 0 -12.40(-0.70%)
Jan 30, 2014 1781 1793 1758 1771 0 -9.46(-0.53%)
Jan 29, 2014 1773 1811 1754 1780 0 +7.81(+0.44%)
Jan 28, 2014 1769 1784 1758 1772 0 +7.30(+0.41%)
Jan 27, 2014 1779 1791 1753 1765 0 -13.03(-0.73%)
Jan 24, 2014 1823 1829 1771 1778 0 -54.60(-2.98%)
Jan 23, 2014 1839 1853 1817 1833 0 -20.23(-1.09%)
Jan 22, 2014 1857 1866 1842 1853 0 +0.05(+0.00%)
Jan 21, 2014 1860 1870 1839 1853 0 +2.74(+0.15%)
Jan 17, 2014 1850 1850 1850 0 -5.84(-0.31%)
Jan 16, 2014 1857 1869 1844 1856 0 -3.24(-0.17%)
Jan 15, 2014 1836 1869 1836 1859 0 +22.87(+1.25%)
Jan 14, 2014 1819 1840 1811 1836 0 +25.45(+1.41%)
Jan 13, 2014 1828 1843 1806 1811 0 -23.24(-1.27%)
Jan 10, 2014 1820 1840 1812 1834 0 +13.15(+0.72%)
Jan 09, 2014 1830 1835 1809 1821 0 -3.11(-0.17%)
Jan 08, 2014 1811 1831 1799 1824 0 +12.23(+0.67%)
Jan 07, 2014 1810 1823 1796 1812 0 +1.36(+0.08%)
Jan 06, 2014 1820 1826 1804 1811 0 -2.51(-0.14%)
Jan 03, 2014 1815 1824 1805 1813 0 -0.41(-0.02%)
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.