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 (%)
Jun 30, 2014 1935 1957 1924 1942 0 +9.60(+0.50%)
Jun 27, 2014 1917 1940 1904 1933 0 +12.29(+0.64%)
Jun 26, 2014 1926 1936 1904 1920 0 -4.84(-0.25%)
Jun 25, 2014 1914 1936 1906 1925 0 +14.13(+0.74%)
Jun 24, 2014 1925 1937 1908 1911 0 -15.02(-0.78%)
Jun 23, 2014 1935 1942 1920 1926 0 -6.96(-0.36%)
Jun 20, 2014 1931 1943 1915 1933 0 +7.87(+0.41%)
Jun 19, 2014 1927 1940 1914 1925 0 -3.46(-0.18%)
Jun 18, 2014 1907 1937 1900 1929 0 +14.40(+0.75%)
Jun 17, 2014 1905 1922 1900 1914 0 +5.11(+0.27%)
Jun 16, 2014 1922 1929 1901 1909 0 -6.27(-0.33%)
Jun 13, 2014 1913 1925 1902 1916 0 +3.00(+0.16%)
Jun 12, 2014 1934 1943 1907 1913 0 -24.83(-1.28%)
Jun 11, 2014 1947 1956 1930 1937 0 -16.98(-0.87%)
Jun 10, 2014 1954 1965 1938 1954 0 +4.59(+0.24%)
Jun 06, 2014 1936 1957 1928 1950 0 +17.36(+0.90%)
Jun 05, 2014 1923 1941 1906 1932 0 +11.35(+0.59%)
Jun 04, 2014 1913 1932 1904 1921 0 +3.87(+0.20%)
Jun 03, 2014 1919 1929 1907 1917 0 -1.74(-0.09%)
Jun 02, 2014 1906 1928 1894 1919 0 +13.21(+0.69%)
May 30, 2014 1906 1919 1894 1906 0 -6.24(-0.33%)
May 29, 2014 1897 1920 1882 1912 0 +18.84(+1.00%)
May 28, 2014 1898 1908 1886 1893 0 -1.14(-0.06%)
May 27, 2014 1901 1911 1885 1894 0 -1.33(-0.07%)
May 23, 2014 1896 1896 1896 0 +18.42(+0.98%)
May 22, 2014 1870 1886 1863 1877 0 +9.36(+0.50%)
May 21, 2014 1858 1880 1848 1868 0 +13.98(+0.75%)
May 20, 2014 1876 1881 1847 1854 0 -23.10(-1.23%)
May 19, 2014 1859 1885 1854 1877 0 +12.86(+0.69%)
May 16, 2014 1850 1871 1841 1864 0 +12.16(+0.66%)
May 15, 2014 1873 1879 1836 1852 0 -22.68(-1.21%)
May 14, 2014 1882 1894 1862 1875 0 -14.01(-0.74%)
May 13, 2014 1893 1904 1880 1889 0 -4.18(-0.22%)
May 12, 2014 1882 1901 1871 1893 0 +20.16(+1.08%)
May 09, 2014 1872 1885 1857 1873 0 -1.11(-0.06%)
May 08, 2014 1888 1902 1864 1874 0 -11.92(-0.63%)
May 07, 2014 1880 1899 1859 1886 0 -8.08(-0.43%)
May 06, 2014 1897 1911 1884 1894 0 -9.42(-0.49%)
May 05, 2014 1898 1915 1883 1903 0 -2.83(-0.15%)
May 02, 2014 1899 1920 1890 1906 0 +5.99(+0.32%)
May 01, 2014 1902 1912 1884 1900 0 -2.04(-0.11%)
Apr 30, 2014 1884 1909 1872 1902 0 +18.73(+0.99%)
Apr 29, 2014 1881 1903 1868 1883 0 +1.43(+0.08%)
Apr 28, 2014 1883 1897 1860 1882 0 -2.71(-0.14%)
Apr 25, 2014 1896 1907 1877 1885 0 -16.23(-0.85%)
Apr 24, 2014 1918 1921 1888 1901 0 -11.03(-0.58%)
Apr 23, 2014 1895 1928 1882 1912 0 -12.77(-0.66%)
Apr 22, 2014 1931 1941 1914 1925 0 -1.58(-0.08%)
Apr 21, 2014 1922 1933 1906 1926 0 +6.92(+0.36%)
Apr 17, 2014 1919 1919 1919 0 +12.69(+0.67%)
Apr 16, 2014 1891 1912 1882 1907 0 +30.64(+1.63%)
Apr 15, 2014 1864 1884 1844 1876 0 +12.31(+0.66%)
Apr 14, 2014 1874 1883 1850 1864 0 +4.27(+0.23%)
Apr 11, 2014 1864 1885 1851 1859 0 -13.05(-0.70%)
Apr 10, 2014 1910 1921 1869 1872 0 -26.48(-1.39%)
Apr 09, 2014 1868 1907 1861 1899 0 +30.29(+1.62%)
Apr 08, 2014 1857 1886 1847 1869 0 +9.11(+0.49%)
Apr 07, 2014 1889 1897 1851 1859 0 -32.45(-1.72%)
Apr 04, 2014 1934 1941 1887 1892 0 -25.54(-1.33%)
Apr 03, 2014 1925 1940 1910 1917 0 -4.06(-0.21%)
Apr 02, 2014 1918 1931 1904 1922 0 +3.67(+0.19%)
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.