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 (%)
May 31, 2012 1638 1645 1601 1625 0 -9.87(-0.60%)
May 30, 2012 1661 1670 1626 1635 0 -48.55(-2.88%)
May 29, 2012 1678 1694 1657 1684 0 +24.32(+1.47%)
May 25, 2012 1659 1659 1659 0 -9.19(-0.55%)
May 24, 2012 1648 1680 1634 1668 0 +21.35(+1.30%)
May 23, 2012 1626 1653 1608 1647 0 +5.50(+0.34%)
May 22, 2012 1662 1671 1629 1642 0 -15.31(-0.92%)
May 21, 2012 1613 1663 1603 1657 0 +46.60(+2.89%)
May 18, 2012 1633 1647 1603 1610 0 -17.29(-1.06%)
May 17, 2012 1684 1688 1620 1628 0 -56.67(-3.36%)
May 16, 2012 1709 1723 1679 1684 0 -18.59(-1.09%)
May 15, 2012 1712 1728 1694 1703 0 -9.36(-0.55%)
May 14, 2012 1713 1734 1697 1712 0 -54.39(-3.08%)
May 11, 2012 1760 1781 1756 1767 0 -80.57(-4.36%)
May 10, 2012 1858 1870 1832 1847 0 +4.70(+0.26%)
May 09, 2012 1849 1866 1826 1842 0 -29.72(-1.59%)
May 08, 2012 1866 1881 1842 1872 0 -12.44(-0.66%)
May 07, 2012 1877 1896 1868 1885 0 +0.95(+0.05%)
May 04, 2012 1901 1911 1875 1884 0 -27.74(-1.45%)
May 03, 2012 1926 1937 1902 1911 0 -13.74(-0.71%)
May 02, 2012 1916 1933 1901 1925 0 -1.12(-0.06%)
May 01, 2012 1917 1947 1907 1926 0 +13.66(+0.71%)
Apr 30, 2012 1922 1927 1899 1913 0 -11.77(-0.61%)
Apr 27, 2012 1914 1933 1903 1924 0 +16.55(+0.87%)
Apr 26, 2012 1887 1916 1879 1908 0 +17.00(+0.90%)
Apr 25, 2012 1879 1905 1865 1891 0 +29.10(+1.56%)
Apr 24, 2012 1862 1878 1845 1862 0 -6.87(-0.37%)
Apr 23, 2012 1857 1873 1842 1869 0 -13.07(-0.69%)
Apr 20, 2012 1883 1901 1869 1882 0 +4.94(+0.26%)
Apr 19, 2012 1887 1899 1862 1877 0 -10.12(-0.54%)
Apr 18, 2012 1872 1898 1866 1887 0 +0.48(+0.03%)
Apr 17, 2012 1878 1901 1868 1886 0 +19.42(+1.04%)
Apr 16, 2012 1872 1882 1851 1867 0 +5.73(+0.31%)
Apr 13, 2012 1877 1885 1854 1861 0 -26.71(-1.41%)
Apr 12, 2012 1850 1897 1847 1888 0 +40.84(+2.21%)
Apr 11, 2012 1841 1862 1832 1847 0 +26.89(+1.48%)
Apr 10, 2012 1861 1865 1812 1820 0 -46.09(-2.47%)
Apr 09, 2012 1865 1880 1852 1866 0 -25.81(-1.36%)
Apr 05, 2012 1891 1910 1883 1892 0 -4.60(-0.24%)
Apr 04, 2012 1895 1906 1880 1897 0 -19.04(-0.99%)
Apr 03, 2012 1926 1935 1901 1916 0 -11.71(-0.61%)
Apr 02, 2012 1903 1935 1894 1927 0 +23.00(+1.21%)
Mar 30, 2012 1916 1922 1890 1904 0 +5.06(+0.27%)
Mar 29, 2012 1886 1904 1874 1899 0 +1.74(+0.09%)
Mar 28, 2012 1912 1919 1881 1898 0 -17.61(-0.92%)
Mar 27, 2012 1916 1933 1906 1915 0 +0.02(+0.00%)
Mar 26, 2012 1903 1924 1890 1915 0 +30.52(+1.62%)
Mar 23, 2012 1872 1894 1858 1885 0 +16.58(+0.89%)
Mar 22, 2012 1877 1883 1857 1868 0 -24.55(-1.30%)
Mar 21, 2012 1887 1902 1878 1893 0 +8.27(+0.44%)
Mar 20, 2012 1883 1896 1868 1884 0 -15.29(-0.80%)
Mar 19, 2012 1890 1913 1880 1900 0 +9.54(+0.50%)
Mar 16, 2012 1876 1901 1869 1890 0 +17.42(+0.93%)
Mar 15, 2012 1871 1881 1856 1873 0 +5.48(+0.29%)
Mar 14, 2012 1873 1885 1854 1867 0 -9.93(-0.53%)
Mar 13, 2012 1858 1880 1847 1877 0 +29.24(+1.58%)
Mar 12, 2012 1858 1864 1839 1848 0 -8.42(-0.45%)
Mar 09, 2012 1860 1873 1843 1856 0 -0.01(-0.00%)
Mar 08, 2012 1841 1861 1829 1856 0 +39.15(+2.15%)
Mar 07, 2012 1813 1832 1800 1817 0 +14.72(+0.82%)
Mar 06, 2012 1822 1831 1788 1802 0 -46.84(-2.53%)
Mar 05, 2012 1880 1882 1834 1849 0 -39.97(-2.12%)
Mar 02, 2012 1896 1913 1880 1889 0 -12.56(-0.66%)
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.