Skip to main content
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 (%)
Apr 30, 2013 1781 1805 1772 1794 0 +6.42(+0.36%)
Apr 29, 2013 1777 1796 1764 1788 0 +12.22(+0.69%)
Apr 26, 2013 1787 1794 1771 1776 0 -15.98(-0.89%)
Apr 25, 2013 1795 1807 1781 1792 0 +6.41(+0.36%)
Apr 24, 2013 1771 1798 1762 1785 0 +23.56(+1.34%)
Apr 23, 2013 1756 1775 1740 1762 0 +8.20(+0.47%)
Apr 22, 2013 1756 1766 1733 1754 0 +1.61(+0.09%)
Apr 19, 2013 1744 1762 1727 1752 0 +15.93(+0.92%)
Apr 18, 2013 1744 1754 1722 1736 0 -11.44(-0.65%)
Apr 17, 2013 1752 1764 1730 1747 0 -21.50(-1.22%)
Apr 16, 2013 1747 1779 1739 1769 0 +38.99(+2.25%)
Apr 15, 2013 1769 1776 1725 1730 0 -61.08(-3.41%)
Apr 12, 2013 1801 1813 1779 1791 0 -14.92(-0.83%)
Apr 11, 2013 1804 1823 1794 1806 0 -0.57(-0.03%)
Apr 10, 2013 1800 1821 1781 1807 0 +7.25(+0.40%)
Apr 09, 2013 1801 1812 1785 1799 0 +5.17(+0.29%)
Apr 08, 2013 1787 1799 1775 1794 0 +10.11(+0.57%)
Apr 05, 2013 1767 1792 1760 1784 0 -10.83(-0.60%)
Apr 04, 2013 1790 1810 1778 1795 0 +9.57(+0.54%)
Apr 03, 2013 1808 1817 1772 1785 0 -24.11(-1.33%)
Apr 02, 2013 1826 1830 1802 1809 0 -11.52(-0.63%)
Apr 01, 2013 1837 1843 1813 1821 0 -17.61(-0.96%)
Mar 28, 2013 1839 1839 1839 0 +12.04(+0.66%)
Mar 27, 2013 1825 1835 1808 1826 0 -9.75(-0.53%)
Mar 26, 2013 1841 1850 1827 1836 0 +2.64(+0.14%)
Mar 25, 2013 1839 1847 1817 1834 0 -0.72(-0.04%)
Mar 22, 2013 1834 1845 1822 1834 0 +0.05(+0.00%)
Mar 21, 2013 1840 1853 1825 1834 0 -23.27(-1.25%)
Mar 20, 2013 1858 1868 1846 1858 0 +11.70(+0.63%)
Mar 19, 2013 1849 1858 1829 1846 0 +0.91(+0.05%)
Mar 18, 2013 1839 1856 1829 1845 0 -11.64(-0.63%)
Mar 15, 2013 1863 1876 1847 1857 0 -11.64(-0.62%)
Mar 14, 2013 1861 1872 1852 1868 0 +12.09(+0.65%)
Mar 13, 2013 1857 1864 1840 1856 0 -2.42(-0.13%)
Mar 12, 2013 1860 1873 1845 1859 0 -8.01(-0.43%)
Mar 11, 2013 1854 1874 1845 1867 0 +4.75(+0.26%)
Mar 08, 2013 1857 1870 1845 1862 0 +12.30(+0.67%)
Mar 07, 2013 1846 1859 1836 1850 0 +3.68(+0.20%)
Mar 06, 2013 1843 1860 1830 1846 0 +0.46(+0.02%)
Mar 05, 2013 1837 1863 1829 1845 0 +17.26(+0.94%)
Mar 04, 2013 1827 1840 1806 1828 0 -2.63(-0.14%)
Mar 01, 2013 1820 1841 1801 1831 0 +0.39(+0.02%)
Feb 28, 2013 1824 1842 1818 1830 0 +14.13(+0.78%)
Feb 27, 2013 1789 1827 1785 1816 0 +33.22(+1.86%)
Feb 26, 2013 1772 1792 1764 1783 0 -10.96(-0.61%)
Feb 22, 2013 1779 1801 1772 1794 0 +17.20(+0.97%)
Feb 21, 2013 1784 1796 1758 1777 0 -16.18(-0.90%)
Feb 20, 2013 1824 1833 1786 1793 0 -15.19(-0.84%)
Feb 15, 2013 1808 1808 1808 0 -13.97(-0.77%)
Feb 14, 2013 1828 1837 1814 1822 0 -8.57(-0.47%)
Feb 13, 2013 1821 1841 1813 1831 0 +17.59(+0.97%)
Feb 12, 2013 1819 1826 1798 1813 0 -7.54(-0.41%)
Feb 11, 2013 1824 1836 1810 1821 0 -5.81(-0.32%)
Feb 08, 2013 1804 1833 1799 1826 0 +27.88(+1.55%)
Feb 07, 2013 1786 1808 1769 1799 0 +11.04(+0.62%)
Feb 06, 2013 1779 1795 1772 1788 0 +9.08(+0.51%)
Feb 04, 2013 1787 1798 1774 1778 0 -18.00(-1.00%)
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.