Financial News

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, 2013 1812 1834 1798 1808 0 -13.54(-0.74%)
May 30, 2013 1821 1833 1811 1822 0 +2.43(+0.13%)
May 29, 2013 1820 1830 1806 1819 0 -10.06(-0.55%)
May 28, 2013 1838 1845 1819 1829 0 +9.82(+0.54%)
May 24, 2013 1819 1819 1819 0 -2.05(-0.11%)
May 23, 2013 1803 1827 1794 1822 0 -1.98(-0.11%)
May 22, 2013 1833 1851 1815 1824 0 -10.37(-0.57%)
May 21, 2013 1833 1849 1825 1834 0 -0.47(-0.03%)
May 20, 2013 1835 1847 1822 1834 0 -4.76(-0.26%)
May 17, 2013 1817 1842 1813 1839 0 +28.58(+1.58%)
May 16, 2013 1818 1827 1805 1811 0 -14.40(-0.79%)
May 15, 2013 1807 1829 1800 1825 0 +30.88(+1.72%)
May 13, 2013 1813 1816 1786 1794 0 -23.57(-1.30%)
May 10, 2013 1820 1829 1806 1818 0 -0.47(-0.03%)
May 09, 2013 1818 1831 1809 1818 0 -2.56(-0.14%)
May 08, 2013 1808 1825 1799 1821 0 +11.10(+0.61%)
May 07, 2013 1802 1817 1788 1810 0 +12.30(+0.68%)
May 06, 2013 1799 1811 1785 1797 0 -1.02(-0.06%)
May 03, 2013 1790 1806 1774 1798 0 +25.14(+1.42%)
May 02, 2013 1761 1783 1741 1773 0 +13.83(+0.79%)
May 01, 2013 1787 1794 1752 1759 0 -35.10(-1.96%)
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%)
Feb 01, 2013 1793 1806 1775 1796 0 +19.28(+1.08%)
Jan 31, 2013 1771 1788 1759 1777 0 +2.31(+0.13%)
Jan 30, 2013 1789 1794 1768 1775 0 -12.62(-0.71%)
Jan 29, 2013 1780 1794 1776 1787 0 +9.14(+0.51%)
Jan 28, 2013 1792 1800 1769 1778 0 -12.00(-0.67%)
Jan 25, 2013 1792 1802 1775 1790 0 +1.08(+0.06%)
Jan 24, 2013 1796 1812 1777 1789 0 -5.69(-0.32%)
Jan 23, 2013 1813 1825 1780 1795 0 -27.56(-1.51%)
Jan 22, 2013 1809 1832 1801 1822 0 +11.57(+0.64%)
Jan 18, 2013 1811 1811 1811 0 +15.98(+0.89%)
Jan 17, 2013 1787 1806 1782 1795 0 +17.49(+0.98%)
Jan 16, 2013 1782 1788 1767 1777 0 -13.08(-0.73%)
Jan 15, 2013 1791 1803 1781 1791 0 -8.16(-0.45%)
Jan 14, 2013 1794 1808 1786 1799 0 +1.80(+0.10%)
Jan 12, 2013 1795 1808 1784 1797 0 +0.00(+0.00%)
Jan 11, 2013 1795 1808 1784 1797 0 -0.54(-0.03%)
Jan 10, 2013 1798 1807 1781 1797 0 +7.40(+0.41%)
Jan 09, 2013 1786 1797 1777 1790 0 +9.71(+0.55%)
Jan 08, 2013 1774 1792 1761 1780 0 +6.83(+0.39%)
Jan 07, 2013 1766 1781 1756 1773 0 -0.42(-0.02%)
Jan 04, 2013 1765 1783 1752 1774 0 +16.60(+0.94%)
Jan 03, 2013 1758 1775 1746 1757 0 +2.57(+0.15%)
Jan 02, 2013 1750 1758 1711 1755 0 +44.97(+2.63%)
Dec 31, 2012 1710 1710 1710 0 +24.19(+1.44%)
Dec 28, 2012 1696 1706 1681 1686 0 -17.78(-1.04%)
Dec 27, 2012 1709 1715 1681 1703 0 +0.28(+0.02%)
Dec 26, 2012 1707 1720 1692 1703 0 -2.67(-0.16%)
Dec 24, 2012 1706 1706 1706 0 +7.27(+0.43%)
Dec 21, 2012 1693 1710 1682 1698 0 -9.37(-0.55%)
Dec 20, 2012 1698 1710 1684 1708 0 +12.17(+0.72%)
Dec 19, 2012 1705 1713 1691 1696 0 -8.32(-0.49%)
Dec 18, 2012 1688 1710 1678 1704 0 +17.16(+1.02%)
Dec 17, 2012 1677 1693 1672 1687 0 +13.45(+0.80%)
Dec 14, 2012 1673 1689 1665 1673 0 +1.06(+0.06%)
Dec 13, 2012 1668 1687 1659 1672 0 -24.87(-1.47%)
Dec 12, 2012 1709 1722 1686 1697 0 -3.04(-0.18%)
Dec 11, 2012 1695 1713 1685 1700 0 +8.45(+0.50%)
Dec 10, 2012 1686 1703 1676 1692 0 +6.38(+0.38%)
Dec 07, 2012 1682 1695 1668 1685 0 +5.65(+0.34%)
Dec 06, 2012 1672 1684 1663 1680 0 +2.45(+0.15%)
Dec 05, 2012 1669 1688 1661 1677 0 +6.69(+0.40%)
Dec 04, 2012 1669 1681 1660 1671 0 -19.32(-1.14%)
Nov 30, 2012 1680 1697 1673 1690 0 +14.74(+0.88%)
Nov 29, 2012 1675 1689 1664 1675 0 +7.49(+0.45%)
Nov 28, 2012 1653 1672 1641 1668 0 +4.26(+0.26%)
Nov 27, 2012 1663 1677 1646 1663 0 -4.25(-0.25%)
Nov 26, 2012 1666 1674 1650 1668 0 -7.64(-0.46%)
Nov 24, 2012 1664 1681 1656 1675 0 +0.00(+0.00%)
Nov 23, 2012 1664 1681 1656 1675 0 +19.10(+1.15%)
Nov 21, 2012 1656 1656 1656 0 -14.17(-0.85%)
Nov 20, 2012 1666 1681 1657 1670 0 +0.91(+0.05%)
Nov 19, 2012 1653 1675 1646 1669 0 +33.76(+2.06%)
Nov 16, 2012 1640 1650 1624 1636 0 -2.97(-0.18%)
Nov 15, 2012 1648 1654 1627 1639 0 -10.28(-0.62%)
Nov 14, 2012 1665 1674 1642 1649 0 -17.12(-1.03%)
Nov 13, 2012 1662 1685 1656 1666 0 -2.52(-0.15%)
Nov 12, 2012 1672 1684 1660 1669 0 +1.36(+0.08%)
Nov 09, 2012 1667 1686 1659 1667 0 -5.04(-0.30%)
Nov 08, 2012 1691 1701 1669 1672 0 -20.47(-1.21%)
Nov 07, 2012 1689 1708 1674 1693 0 -19.11(-1.12%)
Nov 06, 2012 1704 1725 1697 1712 0 +1.34(+0.08%)
Nov 05, 2012 1699 1716 1683 1711 0 +9.02(+0.53%)
Nov 02, 2012 1713 1727 1688 1702 0 -2.10(-0.12%)
Nov 01, 2012 1672 1709 1662 1704 0 +32.15(+1.92%)
Oct 31, 2012 1668 1687 1653 1671 0 +8.06(+0.48%)
Oct 26, 2012 1663 1663 1663 0 +3.77(+0.23%)
Oct 25, 2012 1661 1672 1644 1660 0 +8.06(+0.49%)
Oct 24, 2012 1658 1673 1634 1652 0 -3.84(-0.23%)
Oct 23, 2012 1646 1669 1631 1655 0 -8.82(-0.53%)
Oct 19, 2012 1689 1695 1658 1664 0 -36.30(-2.13%)
Oct 18, 2012 1695 1710 1683 1701 0 +0.97(+0.06%)
Oct 17, 2012 1683 1704 1678 1700 0 +20.66(+1.23%)
Oct 16, 2012 1666 1688 1658 1679 0 +22.38(+1.35%)
Oct 15, 2012 1648 1666 1640 1657 0 +11.17(+0.68%)
Oct 12, 2012 1651 1665 1639 1645 0 -5.30(-0.32%)
Oct 11, 2012 1659 1670 1645 1651 0 +6.50(+0.40%)
Oct 10, 2012 1657 1663 1633 1644 0 -12.25(-0.74%)
Oct 09, 2012 1667 1675 1653 1656 0 -12.04(-0.72%)
Oct 08, 2012 1664 1678 1654 1668 0 -4.17(-0.25%)
Oct 06, 2012 1679 1693 1666 1673 0 +0.00(+0.00%)
Oct 05, 2012 1679 1693 1666 1673 0 +8.27(+0.50%)
Oct 04, 2012 1661 1670 1650 1664 0 +11.78(+0.71%)
Oct 03, 2012 1652 1664 1637 1653 0 +0.64(+0.04%)
Oct 02, 2012 1657 1665 1640 1652 0 -6.09(-0.37%)
Oct 01, 2012 1657 1673 1646 1658 0 +5.93(+0.36%)
Sep 28, 2012 1653 1661 1639 1652 0 -7.95(-0.48%)
Sep 27, 2012 1652 1669 1640 1660 0 +16.92(+1.03%)
Sep 26, 2012 1661 1666 1630 1643 0 -20.75(-1.25%)
Sep 25, 2012 1692 1702 1662 1664 0 -23.64(-1.40%)
Sep 24, 2012 1700 1709 1682 1688 0 -16.93(-0.99%)
Sep 21, 2012 1733 1738 1700 1704 0 -19.90(-1.15%)
Sep 20, 2012 1710 1727 1699 1724 0 +6.11(+0.36%)
Sep 19, 2012 1714 1728 1704 1718 0 +7.04(+0.41%)
Sep 18, 2012 1714 1720 1697 1711 0 -5.21(-0.30%)
Sep 17, 2012 1709 1731 1695 1716 0 +4.81(+0.28%)
Sep 14, 2012 1704 1726 1693 1712 0 +17.64(+1.04%)
Sep 13, 2012 1680 1707 1668 1694 0 +9.11(+0.54%)
Sep 12, 2012 1695 1701 1673 1685 0 -7.36(-0.43%)
Sep 11, 2012 1692 1706 1683 1692 0 +1.41(+0.08%)
Sep 10, 2012 1692 1707 1683 1691 0 -0.81(-0.05%)
Sep 07, 2012 1685 1702 1674 1692 0 +15.67(+0.94%)
Sep 06, 2012 1657 1685 1653 1676 0 +34.09(+2.08%)
Sep 05, 2012 1635 1653 1627 1642 0 +1.23(+0.07%)
Sep 04, 2012 1655 1664 1627 1641 0 -19.56(-1.18%)
Aug 31, 2012 1660 1660 1660 0 +13.47(+0.82%)
Aug 30, 2012 1648 1657 1638 1647 0 -9.48(-0.57%)
Aug 29, 2012 1654 1667 1644 1656 0 +2.50(+0.15%)
Aug 27, 2012 1667 1675 1646 1654 0 -12.23(-0.73%)
Aug 24, 2012 1663 1677 1652 1666 0 -4.78(-0.29%)
Aug 23, 2012 1690 1701 1662 1671 0 -24.23(-1.43%)
Aug 22, 2012 1676 1701 1666 1695 0 +13.51(+0.80%)
Aug 21, 2012 1700 1707 1674 1681 0 -13.19(-0.78%)
Aug 20, 2012 1686 1701 1678 1695 0 +4.35(+0.26%)
Aug 17, 2012 1692 1702 1676 1690 0 -0.54(-0.03%)
Aug 16, 2012 1676 1697 1669 1691 0 +10.10(+0.60%)
Aug 15, 2012 1661 1685 1654 1681 0 +15.72(+0.94%)
Aug 14, 2012 1678 1682 1660 1665 0 -5.53(-0.33%)
Aug 13, 2012 1676 1681 1656 1670 0 -8.24(-0.49%)
Aug 11, 2012 1665 1684 1654 1679 0 +0.00(+0.00%)
Aug 10, 2012 1665 1684 1654 1679 0 +6.29(+0.38%)
Aug 09, 2012 1665 1687 1655 1672 0 +9.79(+0.59%)
Aug 08, 2012 1637 1675 1631 1663 0 +15.85(+0.96%)
Aug 07, 2012 1636 1659 1623 1647 0 +13.84(+0.85%)
Aug 06, 2012 1636 1649 1623 1633 0 +1.56(+0.10%)
Aug 03, 2012 1621 1640 1606 1631 0 +39.94(+2.51%)
Aug 02, 2012 1593 1608 1577 1591 0 -15.77(-0.98%)
Aug 01, 2012 1618 1634 1598 1607 0 -5.21(-0.32%)
Jul 31, 2012 1624 1633 1605 1612 0 -12.41(-0.76%)
Jul 30, 2012 1609 1636 1599 1625 0 -3.56(-0.22%)
Jul 27, 2012 1603 1638 1589 1628 0 +33.99(+2.13%)
Jul 26, 2012 1599 1612 1582 1594 0 +17.48(+1.11%)
Jul 25, 2012 1587 1598 1552 1577 0 -12.66(-0.80%)
Jul 24, 2012 1611 1624 1577 1590 0 -23.94(-1.48%)
Jul 23, 2012 1597 1621 1585 1614 0 -16.20(-0.99%)
Jul 20, 2012 1650 1658 1617 1630 0 -22.85(-1.38%)
Jul 19, 2012 1636 1661 1625 1653 0 +18.13(+1.11%)
Jul 18, 2012 1620 1643 1609 1634 0 +5.48(+0.34%)
Jul 17, 2012 1615 1634 1602 1629 0 +21.32(+1.33%)
Jul 16, 2012 1612 1617 1591 1608 0 -10.91(-0.67%)
Jul 14, 2012 1597 1627 1597 1619 0 +0.00(+0.00%)
Jul 13, 2012 1597 1627 1597 1619 0 +24.11(+1.51%)
Jul 12, 2012 1602 1613 1573 1594 0 -18.99(-1.18%)
Jul 11, 2012 1620 1631 1595 1613 0 -10.21(-0.63%)
Jul 10, 2012 1649 1660 1614 1624 0 -20.20(-1.23%)
Jul 09, 2012 1649 1657 1630 1644 0 -7.13(-0.43%)
Jul 06, 2012 1647 1660 1635 1651 0 -17.27(-1.04%)
Jul 05, 2012 1664 1680 1654 1668 0 +0.41(+0.02%)
Jul 03, 2012 1668 1668 1668 0 +21.87(+1.33%)
Jul 02, 2012 1643 1656 1617 1646 0 +9.53(+0.58%)
Jun 30, 2012 1634 1651 1615 1636 0 -2.05(-0.13%)
Jun 29, 2012 1634 1651 1615 1639 0 +37.96(+2.37%)
Jun 28, 2012 1580 1609 1571 1601 0 +6.66(+0.42%)
Jun 27, 2012 1596 1610 1581 1594 0 +2.23(+0.14%)
Jun 26, 2012 1589 1602 1574 1592 0 +10.62(+0.67%)
Jun 25, 2012 1584 1597 1567 1581 0 -29.70(-1.84%)
Jun 22, 2012 1613 1623 1595 1611 0 +6.65(+0.41%)
Jun 21, 2012 1654 1658 1600 1604 0 -50.28(-3.04%)
Jun 20, 2012 1661 1674 1643 1654 0 -3.78(-0.23%)
Jun 19, 2012 1635 1667 1628 1658 0 +35.41(+2.18%)
Jun 18, 2012 1609 1633 1599 1623 0 +7.28(+0.45%)
Jun 15, 2012 1607 1626 1599 1615 0 +14.39(+0.90%)
Jun 14, 2012 1596 1614 1580 1601 0 +4.64(+0.29%)
Jun 13, 2012 1613 1620 1584 1596 0 -23.87(-1.47%)
Jun 12, 2012 1608 1627 1596 1620 0 +19.76(+1.23%)
Jun 11, 2012 1644 1650 1597 1601 0 -26.96(-1.66%)
Jun 08, 2012 1620 1633 1596 1628 0 +8.79(+0.54%)
Jun 07, 2012 1627 1657 1608 1619 0 +9.36(+0.58%)
Jun 06, 2012 1588 1613 1582 1609 0 +40.27(+2.57%)
Jun 05, 2012 1568 1585 1551 1569 0 -6.03(-0.38%)
Jun 04, 2012 1579 1591 1552 1575 0 -1.39(-0.09%)
Jun 02, 2012 1589 1605 1567 1576 0 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback