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 (%)
Nov 28, 2014 1887 1894 1849 1857 0 -31.66(-1.68%)
Nov 26, 2014 1889 1889 1889 1889 0 +8.18(+0.43%)
Nov 25, 2014 1892 1901 1877 1881 0 -14.84(-0.78%)
Nov 24, 2014 1908 1913 1885 1896 0 -14.02(-0.73%)
Nov 21, 2014 1911 1927 1898 1910 0 +26.11(+1.39%)
Nov 20, 2014 1861 1889 1857 1883 0 +10.29(+0.55%)
Nov 19, 2014 1869 1883 1856 1873 0 +5.81(+0.31%)
Nov 18, 2014 1853 1879 1843 1867 0 +16.20(+0.88%)
Nov 17, 2014 1849 1863 1840 1851 0 -5.59(-0.30%)
Nov 14, 2014 1860 1873 1841 1857 0 -4.05(-0.22%)
Nov 13, 2014 1858 1871 1844 1861 0 +3.63(+0.20%)
Nov 12, 2014 1853 1869 1844 1857 0 -2.94(-0.16%)
Nov 11, 2014 1852 1867 1845 1860 0 +7.03(+0.38%)
Nov 10, 2014 1853 1864 1838 1853 0 +5.98(+0.32%)
Nov 07, 2014 1850 1859 1837 1847 0 +2.66(+0.14%)
Nov 06, 2014 1829 1850 1822 1844 0 +16.67(+0.91%)
Nov 05, 2014 1810 1834 1801 1828 0 +23.71(+1.31%)
Nov 04, 2014 1813 1829 1795 1804 0 -10.68(-0.59%)
Nov 03, 2014 1829 1839 1802 1815 0 -13.99(-0.77%)
Oct 31, 2014 1815 1835 1801 1829 0 +34.46(+1.92%)
Oct 30, 2014 1780 1808 1773 1794 0 -21.57(-1.19%)
Oct 28, 2014 1802 1827 1789 1816 0 +27.86(+1.56%)
Oct 27, 2014 1805 1825 1777 1788 0 -37.76(-2.07%)
Oct 24, 2014 1811 1835 1799 1826 0 +19.38(+1.07%)
Oct 23, 2014 1816 1830 1792 1806 0 -14.42(-0.79%)
Oct 21, 2014 1794 1828 1787 1821 0 +36.06(+2.02%)
Oct 20, 2014 1765 1791 1757 1785 0 +15.76(+0.89%)
Oct 17, 2014 1761 1789 1749 1769 0 +23.41(+1.34%)
Oct 16, 2014 1704 1762 1700 1746 0 +15.86(+0.92%)
Oct 15, 2014 1696 1736 1668 1730 0 +13.23(+0.77%)
Oct 14, 2014 1713 1737 1697 1716 0 +13.43(+0.79%)
Oct 13, 2014 1735 1751 1697 1703 0 -31.73(-1.83%)
Oct 10, 2014 1757 1767 1728 1735 0 -30.92(-1.75%)
Oct 09, 2014 1808 1812 1760 1766 0 -45.68(-2.52%)
Oct 08, 2014 1795 1817 1770 1811 0 +16.14(+0.90%)
Oct 07, 2014 1817 1825 1794 1795 0 -28.03(-1.54%)
Oct 06, 2014 1830 1841 1815 1823 0 +8.58(+0.47%)
Oct 03, 2014 1821 1828 1803 1815 0 -0.86(-0.05%)
Oct 02, 2014 1809 1823 1786 1816 0 -0.51(-0.03%)
Oct 01, 2014 1857 1862 1810 1816 0 -40.52(-2.18%)
Sep 30, 2014 1879 1887 1852 1857 0 -27.29(-1.45%)
Sep 29, 2014 1883 1900 1872 1884 0 -23.11(-1.21%)
Sep 26, 2014 1897 1912 1890 1907 0 +11.13(+0.59%)
Sep 25, 2014 1923 1926 1892 1896 0 -50.40(-2.59%)
Sep 19, 2014 1956 1962 1937 1946 0 +1.49(+0.08%)
Sep 18, 2014 1938 1954 1931 1945 0 +10.38(+0.54%)
Sep 17, 2014 1946 1953 1925 1934 0 -5.41(-0.28%)
Sep 16, 2014 1927 1949 1917 1940 0 +12.57(+0.65%)
Sep 15, 2014 1929 1938 1916 1927 0 -2.79(-0.14%)
Sep 12, 2014 1932 1946 1919 1930 0 -2.65(-0.14%)
Sep 11, 2014 1929 1951 1921 1933 0 -11.82(-0.61%)
Sep 10, 2014 1932 1951 1922 1944 0 +16.48(+0.85%)
Sep 09, 2014 1943 1949 1922 1928 0 -16.80(-0.86%)
Sep 08, 2014 1947 1960 1937 1945 0 -3.68(-0.19%)
Sep 05, 2014 1945 1952 1936 1948 0 +7.58(+0.39%)
Sep 04, 2014 1937 1951 1929 1941 0 -3.31(-0.17%)
Sep 03, 2014 1944 1958 1932 1944 0 +4.95(+0.26%)
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.