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 (%)
Jan 31, 2020 2220 2238 2177 2201 0 -40.02(-1.79%)
Jan 30, 2020 2231 2256 2197 2241 0 -18.31(-0.81%)
Jan 29, 2020 2274 2296 2246 2259 0 -9.20(-0.41%)
Jan 28, 2020 2249 2286 2235 2268 0 +34.84(+1.56%)
Jan 27, 2020 2241 2266 2216 2234 0 -65.75(-2.86%)
Jan 24, 2020 2333 2341 2283 2299 0 -28.14(-1.21%)
Jan 23, 2020 2308 2345 2268 2327 0 +9.30(+0.40%)
Jan 22, 2020 2328 2346 2298 2318 0 -9.04(-0.39%)
Jan 21, 2020 2337 2353 2310 2327 0 -27.17(-1.15%)
Jan 17, 2020 2372 2385 2333 2354 0 +1.06(+0.05%)
Jan 16, 2020 2336 2371 2315 2353 0 +23.16(+0.99%)
Jan 15, 2020 2324 2352 2296 2330 0 +8.58(+0.37%)
Jan 14, 2020 2287 2341 2274 2322 0 +40.47(+1.77%)
Jan 13, 2020 2224 2288 2211 2281 0 +69.22(+3.13%)
Jan 10, 2020 2212 2238 2194 2212 0 +5.69(+0.26%)
Jan 09, 2020 2208 2232 2174 2206 0 -2.54(-0.11%)
Jan 08, 2020 2193 2228 2176 2209 0 -9.58(-0.43%)
Jan 07, 2020 2207 2249 2197 2218 0 +2.56(+0.12%)
Jan 06, 2020 2212 2235 2186 2216 0 -0.89(-0.04%)
Jan 03, 2020 2226 2247 2208 2217 0 -36.28(-1.61%)
Jan 02, 2020 2268 2282 2228 2253 0 -2.35(-0.10%)
Dec 31, 2019 2226 2269 2219 2255 0 +23.29(+1.04%)
Dec 30, 2019 2248 2260 2224 2232 0 -10.68(-0.48%)
Dec 27, 2019 2267 2283 2233 2243 0 -25.42(-1.12%)
Dec 26, 2019 2248 2274 2235 2268 0 +12.34(+0.55%)
Dec 24, 2019 2257 2273 2244 2256 0 +5.34(+0.24%)
Dec 23, 2019 2223 2261 2196 2250 0 +26.14(+1.18%)
Dec 20, 2019 2233 2261 2204 2224 0 +3.75(+0.17%)
Dec 19, 2019 2206 2245 2184 2220 0 +16.72(+0.76%)
Dec 18, 2019 2191 2220 2167 2204 0 +11.47(+0.52%)
Dec 17, 2019 2161 2204 2150 2192 0 +31.13(+1.44%)
Dec 16, 2019 2200 2216 2154 2161 0 -48.41(-2.19%)
Dec 13, 2019 2236 2254 2200 2210 0 -13.93(-0.63%)
Dec 12, 2019 2172 2235 2161 2224 0 +50.97(+2.35%)
Dec 11, 2019 2153 2186 2144 2173 0 +26.03(+1.21%)
Dec 10, 2019 2145 2172 2127 2147 0 -3.26(-0.15%)
Dec 09, 2019 2168 2192 2126 2150 0 -19.99(-0.92%)
Dec 06, 2019 2163 2184 2147 2170 0 +21.83(+1.02%)
Dec 05, 2019 2135 2165 2119 2148 0 +14.41(+0.68%)
Dec 04, 2019 2148 2178 2126 2134 0 -0.18(-0.01%)
Dec 03, 2019 2115 2146 2091 2134 0 -12.35(-0.58%)
Dec 02, 2019 2172 2191 2140 2146 0 -13.14(-0.61%)
Nov 29, 2019 2171 2182 2145 2159 0 -20.55(-0.94%)
Nov 27, 2019 2172 2197 2146 2180 0 +11.07(+0.51%)
Nov 26, 2019 2176 2189 2142 2169 0 -11.74(-0.54%)
Nov 25, 2019 2163 2197 2152 2180 0 +25.12(+1.17%)
Nov 22, 2019 2154 2182 2133 2155 0 +12.59(+0.59%)
Nov 21, 2019 2130 2167 2110 2143 0 -2.63(-0.12%)
Nov 20, 2019 2159 2180 2129 2145 0 -34.27(-1.57%)
Nov 19, 2019 2186 2204 2152 2180 0 +0.88(+0.04%)
Nov 18, 2019 2172 2197 2147 2179 0 +7.41(+0.34%)
Nov 15, 2019 2184 2204 2162 2171 0 +18.47(+0.86%)
Nov 14, 2019 2134 2169 2123 2153 0 +5.76(+0.27%)
Nov 13, 2019 2127 2167 2101 2147 0 -16.96(-0.78%)
Nov 12, 2019 2180 2207 2146 2164 0 -50.86(-2.30%)
Nov 11, 2019 2194 2230 2173 2215 0 -7.12(-0.32%)
Nov 08, 2019 2244 2260 2194 2222 0 -36.27(-1.61%)
Nov 07, 2019 2232 2277 2214 2258 0 +52.19(+2.37%)
Nov 06, 2019 2227 2245 2189 2206 0 -25.36(-1.14%)
Nov 05, 2019 2212 2270 2175 2231 0 +36.34(+1.66%)
Nov 04, 2019 2178 2218 2159 2195 0 +43.47(+2.02%)
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.