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, 2015 1780 1793 1769 1781 0 -6.84(-0.38%)
Mar 30, 2015 1776 1798 1768 1788 0 +28.14(+1.60%)
Mar 27, 2015 1766 1779 1752 1760 0 -5.75(-0.33%)
Mar 26, 2015 1769 1782 1756 1766 0 -2.02(-0.11%)
Mar 25, 2015 1790 1802 1765 1768 0 -17.92(-1.00%)
Mar 24, 2015 1784 1807 1776 1786 0 -3.70(-0.21%)
Mar 23, 2015 1790 1806 1779 1789 0 +2.95(+0.17%)
Mar 20, 2015 1768 1807 1756 1786 0 +13.41(+0.76%)
Mar 19, 2015 1790 1800 1766 1773 0 -31.20(-1.73%)
Mar 18, 2015 1794 1833 1738 1804 0 +1.99(+0.11%)
Mar 17, 2015 1810 1816 1787 1802 0 -15.92(-0.88%)
Mar 16, 2015 1828 1834 1801 1818 0 +3.10(+0.17%)
Mar 13, 2015 1835 1840 1803 1815 0 -28.01(-1.52%)
Mar 12, 2015 1833 1852 1824 1843 0 +15.34(+0.84%)
Mar 11, 2015 1831 1849 1819 1828 0 -0.17(-0.01%)
Mar 10, 2015 1838 1850 1817 1828 0 -28.02(-1.51%)
Mar 09, 2015 1857 1870 1846 1856 0 +0.97(+0.05%)
Mar 06, 2015 1866 1880 1849 1855 0 -25.13(-1.34%)
Mar 05, 2015 1888 1893 1869 1880 0 -8.32(-0.44%)
Mar 04, 2015 1888 1899 1872 1888 0 -14.89(-0.78%)
Mar 03, 2015 1907 1911 1896 1903 0 -19.06(-0.99%)
Mar 02, 2015 1900 1926 1880 1922 0 +22.30(+1.17%)
Feb 27, 2015 1905 1915 1894 1900 0 +1.69(+0.09%)
Feb 26, 2015 1899 1910 1888 1898 0 -6.77(-0.36%)
Feb 25, 2015 1903 1914 1895 1905 0 +5.98(+0.31%)
Feb 24, 2015 1899 1909 1886 1899 0 +4.49(+0.24%)
Feb 23, 2015 1894 1907 1881 1894 0 -10.67(-0.56%)
Feb 20, 2015 1897 1912 1875 1905 0 +6.07(+0.32%)
Feb 19, 2015 1873 1907 1865 1899 0 +12.60(+0.67%)
Feb 18, 2015 1886 1900 1866 1886 0 -1.90(-0.10%)
Feb 17, 2015 1876 1898 1864 1888 0 +8.97(+0.48%)
Feb 13, 2015 1879 1879 1879 1879 0 +23.20(+1.25%)
Feb 12, 2015 1837 1866 1832 1856 0 +34.45(+1.89%)
Feb 11, 2015 1820 1835 1806 1822 0 -4.35(-0.24%)
Feb 10, 2015 1832 1840 1814 1826 0 -5.99(-0.33%)
Feb 09, 2015 1830 1845 1818 1832 0 -1.94(-0.11%)
Feb 06, 2015 1824 1846 1816 1834 0 +3.74(+0.20%)
Feb 05, 2015 1811 1835 1798 1830 0 +29.29(+1.63%)
Feb 04, 2015 1802 1821 1790 1801 0 -11.89(-0.66%)
Feb 03, 2015 1796 1818 1782 1813 0 +33.06(+1.86%)
Feb 02, 2015 1771 1789 1748 1780 0 +17.06(+0.97%)
Jan 30, 2015 1752 1787 1747 1763 0 -6.35(-0.36%)
Jan 29, 2015 1792 1807 1746 1769 0 -18.08(-1.01%)
Jan 28, 2015 1817 1845 1781 1787 0 -16.65(-0.92%)
Jan 27, 2015 1794 1820 1782 1804 0 -14.40(-0.79%)
Jan 26, 2015 1805 1830 1796 1818 0 -6.70(-0.37%)
Jan 23, 2015 1851 1854 1817 1825 0 -28.94(-1.56%)
Jan 22, 2015 1840 1858 1836 1854 0 +38.54(+2.12%)
Jan 21, 2015 1800 1826 1788 1815 0 +13.42(+0.74%)
Jan 20, 2015 1810 1821 1784 1802 0 +1.70(+0.09%)
Jan 16, 2015 1791 1810 1774 1800 0 +4.81(+0.27%)
Jan 15, 2015 1796 1814 1793 1795 0 -13.27(-0.73%)
Jan 14, 2015 1796 1818 1786 1809 0 -11.55(-0.63%)
Jan 13, 2015 1820 1820 1820 1820 0 +3.03(+0.17%)
Jan 12, 2015 1826 1837 1803 1817 0 -10.56(-0.58%)
Jan 09, 2015 1844 1851 1814 1828 0 -10.73(-0.58%)
Jan 08, 2015 1824 1848 1815 1839 0 +33.81(+1.87%)
Jan 07, 2015 1807 1818 1790 1805 0 +12.18(+0.68%)
Jan 06, 2015 1816 1828 1787 1793 0 -23.80(-1.31%)
Jan 05, 2015 1848 1854 1810 1816 0 -42.82(-2.30%)
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.