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 29, 2018 2439 2470 2421 2435 0 +15.84(+0.65%)
Jun 28, 2018 2413 2434 2382 2419 0 +11.57(+0.48%)
Jun 27, 2018 2429 2458 2402 2408 0 -9.03(-0.37%)
Jun 26, 2018 2420 2435 2397 2417 0 +0.62(+0.03%)
Jun 25, 2018 2459 2464 2399 2416 0 -42.92(-1.75%)
Jun 22, 2018 2444 2473 2433 2459 0 +32.31(+1.33%)
Jun 21, 2018 2428 2447 2414 2427 0 -0.92(-0.04%)
Jun 20, 2018 2434 2448 2408 2428 0 -15.51(-0.63%)
Jun 19, 2018 2459 2464 2422 2443 0 -42.97(-1.73%)
Jun 18, 2018 2489 2501 2473 2486 0 -32.01(-1.27%)
Jun 15, 2018 2518 2532 2498 2518 0 -0.81(-0.03%)
Jun 14, 2018 2518 2537 2503 2519 0 +6.89(+0.27%)
Jun 13, 2018 2531 2542 2502 2512 0 -16.34(-0.65%)
Jun 12, 2018 2539 2558 2517 2528 0 -0.52(-0.02%)
Jun 11, 2018 2530 2548 2513 2529 0 -1.67(-0.07%)
Jun 08, 2018 2519 2540 2505 2531 0 +2.80(+0.11%)
Jun 07, 2018 2543 2555 2514 2528 0 -24.91(-0.98%)
Jun 06, 2018 2524 2562 2497 2553 0 +36.67(+1.46%)
Jun 05, 2018 2517 2537 2502 2516 0 +5.35(+0.21%)
Jun 04, 2018 2511 2528 2489 2511 0 +1.20(+0.05%)
Jun 01, 2018 2508 2530 2485 2509 0 +15.96(+0.64%)
May 31, 2018 2506 2519 2478 2494 0 -4.63(-0.19%)
May 30, 2018 2477 2511 2465 2498 0 +39.89(+1.62%)
May 29, 2018 2476 2496 2444 2458 0 -37.04(-1.48%)
May 25, 2018 2495 2495 2495 2495 0 +2.95(+0.12%)
May 24, 2018 2531 2537 2472 2492 0 -48.48(-1.91%)
May 23, 2018 2528 2555 2514 2541 0 -7.62(-0.30%)
May 22, 2018 2583 2598 2542 2548 0 -31.28(-1.21%)
May 21, 2018 2592 2610 2568 2580 0 +11.52(+0.45%)
May 18, 2018 2567 2594 2559 2568 0 -2.26(-0.09%)
May 17, 2018 2572 2600 2537 2570 0 -2.46(-0.10%)
May 16, 2018 2559 2591 2546 2573 0 +18.07(+0.71%)
May 15, 2018 2536 2573 2514 2555 0 +6.57(+0.26%)
May 14, 2018 2550 2574 2531 2548 0 +6.44(+0.25%)
May 11, 2018 2534 2568 2523 2542 0 +0.12(+0.00%)
May 10, 2018 2528 2571 2500 2542 0 +22.13(+0.88%)
May 09, 2018 2504 2540 2476 2520 0 +26.14(+1.05%)
May 08, 2018 2489 2512 2470 2493 0 -6.43(-0.26%)
May 07, 2018 2520 2549 2483 2500 0 -26.39(-1.04%)
May 04, 2018 2484 2542 2475 2526 0 +31.00(+1.24%)
May 03, 2018 2485 2522 2459 2495 0 +5.16(+0.21%)
May 02, 2018 2512 2530 2475 2490 0 -15.97(-0.64%)
May 01, 2018 2498 2520 2461 2506 0 +4.27(+0.17%)
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%)
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.