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, 2019 2203 2211 2184 2193 0 -12.83(-0.58%)
Apr 29, 2019 2208 2215 2195 2206 0 -3.26(-0.15%)
Apr 26, 2019 2193 2214 2185 2209 0 +14.24(+0.65%)
Apr 25, 2019 2211 2215 2188 2195 0 -18.08(-0.82%)
Apr 24, 2019 2229 2236 2207 2213 0 -17.39(-0.78%)
Apr 23, 2019 2234 2249 2215 2230 0 -12.08(-0.54%)
Apr 22, 2019 2254 2260 2235 2242 0 -14.70(-0.65%)
Apr 18, 2019 2263 2271 2245 2257 0 -2.72(-0.12%)
Apr 17, 2019 2267 2283 2247 2260 0 -3.07(-0.14%)
Apr 16, 2019 2255 2266 2246 2263 0 +12.43(+0.55%)
Apr 15, 2019 2264 2272 2244 2250 0 -10.32(-0.46%)
Apr 12, 2019 2253 2268 2244 2261 0 +6.34(+0.28%)
Apr 11, 2019 2260 2269 2246 2254 0 -9.26(-0.41%)
Apr 10, 2019 2263 2272 2249 2264 0 +3.30(+0.15%)
Apr 09, 2019 2268 2276 2254 2260 0 -15.16(-0.67%)
Apr 08, 2019 2274 2280 2264 2275 0 +3.76(+0.17%)
Apr 05, 2019 2269 2280 2262 2272 0 +4.32(+0.19%)
Apr 04, 2019 2256 2275 2247 2267 0 +12.06(+0.53%)
Apr 03, 2019 2251 2266 2241 2255 0 +14.43(+0.64%)
Apr 02, 2019 2253 2259 2232 2241 0 -7.88(-0.35%)
Apr 01, 2019 2239 2256 2231 2249 0 +21.54(+0.97%)
Mar 29, 2019 2225 2238 2214 2227 0 +4.23(+0.19%)
Mar 28, 2019 2210 2228 2204 2223 0 +14.72(+0.67%)
Mar 27, 2019 2211 2222 2197 2208 0 -7.16(-0.32%)
Mar 26, 2019 2224 2233 2206 2215 0 +0.54(+0.02%)
Mar 25, 2019 2220 2229 2203 2215 0 -9.92(-0.45%)
Mar 22, 2019 2255 2258 2220 2225 0 -37.88(-1.67%)
Mar 21, 2019 2246 2274 2242 2263 0 +22.64(+1.01%)
Mar 20, 2019 2251 2258 2226 2240 0 -8.99(-0.40%)
Mar 19, 2019 2271 2276 2245 2249 0 -11.51(-0.51%)
Mar 18, 2019 2262 2272 2243 2261 0 -2.34(-0.10%)
Mar 15, 2019 2262 2275 2252 2263 0 +3.50(+0.15%)
Mar 14, 2019 2271 2277 2250 2259 0 -14.08(-0.62%)
Mar 13, 2019 2276 2287 2262 2273 0 +4.25(+0.19%)
Mar 12, 2019 2276 2288 2259 2269 0 -10.55(-0.46%)
Mar 11, 2019 2258 2284 2254 2280 0 +27.96(+1.24%)
Mar 08, 2019 2247 2261 2231 2252 0 -8.70(-0.38%)
Mar 07, 2019 2278 2283 2251 2260 0 -20.35(-0.89%)
Mar 06, 2019 2291 2303 2274 2281 0 -9.51(-0.42%)
Mar 05, 2019 2291 2301 2279 2290 0 -2.55(-0.11%)
Mar 04, 2019 2306 2318 2275 2293 0 -10.99(-0.48%)
Mar 01, 2019 2315 2327 2294 2304 0 -17.17(-0.74%)
Feb 28, 2019 2340 2346 2313 2321 0 -26.15(-1.11%)
Feb 27, 2019 2339 2359 2325 2347 0 +5.36(+0.23%)
Feb 26, 2019 2347 2358 2337 2342 0 -10.61(-0.45%)
Feb 25, 2019 2350 2366 2341 2352 0 +12.61(+0.54%)
Feb 22, 2019 2331 2347 2321 2340 0 +17.47(+0.75%)
Feb 21, 2019 2325 2342 2300 2322 0 +17.39(+0.75%)
Feb 20, 2019 2293 2323 2285 2305 0 +16.50(+0.72%)
Feb 19, 2019 2278 2300 2264 2288 0 +2.72(+0.12%)
Feb 15, 2019 2284 2297 2272 2286 0 +13.52(+0.60%)
Feb 14, 2019 2274 2295 2253 2272 0 -16.98(-0.74%)
Feb 13, 2019 2291 2306 2282 2289 0 +2.49(+0.11%)
Feb 12, 2019 2276 2296 2258 2287 0 +10.79(+0.47%)
Feb 11, 2019 2279 2288 2265 2276 0 +3.69(+0.16%)
Feb 08, 2019 2278 2287 2258 2272 0 -13.13(-0.57%)
Feb 07, 2019 2296 2301 2271 2285 0 -15.73(-0.68%)
Feb 06, 2019 2297 2316 2292 2301 0 -0.47(-0.02%)
Feb 05, 2019 2299 2310 2287 2302 0 +2.97(+0.13%)
Feb 04, 2019 2295 2305 2286 2299 0 +6.70(+0.29%)
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.