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 (%)
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%)
Mar 01, 2012 1898 1916 1886 1902 0 +11.16(+0.59%)
Feb 29, 2012 1911 1921 1878 1891 0 -16.75(-0.88%)
Feb 28, 2012 1909 1924 1895 1907 0 +2.73(+0.14%)
Feb 27, 2012 1886 1913 1877 1905 0 +1.30(+0.07%)
Feb 24, 2012 1904 1916 1893 1903 0 +2.51(+0.13%)
Feb 23, 2012 1895 1908 1876 1901 0 +5.66(+0.30%)
Feb 22, 2012 1898 1911 1885 1895 0 -4.03(-0.21%)
Feb 21, 2012 1906 1918 1884 1899 0 -0.71(-0.04%)
Feb 17, 2012 1900 1900 1900 0 +9.29(+0.49%)
Feb 16, 2012 1856 1898 1846 1891 0 +35.71(+1.93%)
Feb 15, 2012 1866 1873 1847 1855 0 -5.63(-0.30%)
Feb 14, 2012 1862 1876 1840 1861 0 -18.77(-1.00%)
Feb 13, 2012 1887 1896 1870 1879 0 +7.79(+0.42%)
Feb 10, 2012 1869 1887 1848 1872 0 -27.14(-1.43%)
Feb 09, 2012 1893 1919 1870 1899 0 +6.88(+0.36%)
Feb 08, 2012 1885 1907 1873 1892 0 +7.45(+0.40%)
Feb 07, 2012 1892 1901 1869 1884 0 -6.91(-0.37%)
Feb 06, 2012 1887 1905 1871 1891 0 -0.57(-0.03%)
Feb 03, 2012 1882 1906 1867 1892 0 +29.74(+1.60%)
Feb 02, 2012 1874 1882 1852 1862 0 -5.16(-0.28%)
Feb 01, 2012 1853 1886 1847 1867 0 +29.56(+1.61%)
Jan 31, 2012 1843 1854 1819 1838 0 +4.60(+0.25%)
Jan 30, 2012 1827 1845 1809 1833 0 -13.38(-0.72%)
Jan 27, 2012 1834 1861 1825 1846 0 +15.99(+0.87%)
Jan 26, 2012 1834 1856 1821 1831 0 +0.38(+0.02%)
Jan 25, 2012 1808 1839 1791 1830 0 -11.84(-0.64%)
Jan 24, 2012 1831 1853 1807 1842 0 -7.96(-0.43%)
Jan 23, 2012 1845 1865 1834 1850 0 +9.94(+0.54%)
Jan 20, 2012 1849 1856 1829 1840 0 -7.94(-0.43%)
Jan 19, 2012 1846 1864 1828 1848 0 +2.53(+0.14%)
Jan 18, 2012 1810 1849 1803 1845 0 +30.09(+1.66%)
Jan 17, 2012 1828 1837 1807 1815 0 +13.59(+0.75%)
Jan 13, 2012 1802 1802 1802 0 -10.84(-0.60%)
Jan 12, 2012 1792 1823 1776 1813 0 +23.40(+1.31%)
Jan 11, 2012 1779 1797 1768 1789 0 +5.70(+0.32%)
Jan 10, 2012 1784 1800 1768 1783 0 +28.77(+1.64%)
Jan 09, 2012 1769 1775 1748 1755 0 -11.33(-0.64%)
Jan 06, 2012 1770 1781 1754 1766 0 -3.73(-0.21%)
Jan 05, 2012 1763 1782 1745 1770 0 -4.67(-0.26%)
Jan 04, 2012 1759 1784 1751 1774 0 +35.77(+2.06%)
Dec 30, 2011 1732 1751 1728 1739 0 +6.40(+0.37%)
Dec 29, 2011 1711 1738 1706 1732 0 +22.05(+1.29%)
Dec 28, 2011 1743 1749 1705 1710 0 -35.77(-2.05%)
Dec 27, 2011 1737 1760 1728 1746 0 +5.95(+0.34%)
Dec 23, 2011 1740 1740 1740 0 +24.93(+1.45%)
Dec 21, 2011 1720 1728 1689 1715 0 -5.64(-0.33%)
Dec 20, 2011 1701 1730 1697 1721 0 +50.63(+3.03%)
Dec 19, 2011 1691 1716 1661 1670 0 -21.28(-1.26%)
Dec 16, 2011 1682 1721 1655 1691 0 +24.49(+1.47%)
Dec 15, 2011 1679 1691 1646 1667 0 +9.79(+0.59%)
Dec 14, 2011 1677 1687 1645 1657 0 -27.86(-1.65%)
Dec 13, 2011 1720 1739 1672 1685 0 -13.53(-0.80%)
Dec 12, 2011 1726 1731 1678 1698 0 -44.44(-2.55%)
Dec 09, 2011 1728 1754 1707 1743 0 +16.33(+0.95%)
Dec 08, 2011 1752 1764 1716 1727 0 -45.64(-2.58%)
Dec 07, 2011 1751 1782 1735 1772 0 +0.89(+0.05%)
Dec 06, 2011 1655 1789 1751 1771 0 -4.66(-0.26%)
Dec 05, 2011 1667 1804 1756 1776 0 +18.50(+1.05%)
Dec 02, 2011 1674 1798 1752 1758 0 -11.71(-0.66%)
Dec 01, 2011 1779 1803 1760 1769 0 -19.22(-1.07%)
Nov 30, 2011 1756 1795 1745 1788 0 +90.42(+5.33%)
Nov 29, 2011 1700 1714 1683 1698 0 -1.13(-0.07%)
Nov 28, 2011 1677 1719 1665 1699 0 +78.28(+4.83%)
Nov 25, 2011 1621 1645 1611 1621 0 -14.14(-0.86%)
Nov 23, 2011 1635 1635 1635 0 -38.63(-2.31%)
Nov 22, 2011 1676 1701 1662 1674 0 -7.99(-0.48%)
Nov 21, 2011 1680 1700 1661 1682 0 -29.00(-1.70%)
Nov 18, 2011 1715 1727 1695 1711 0 +3.53(+0.21%)
Nov 17, 2011 1742 1754 1690 1707 0 -36.27(-2.08%)
Nov 16, 2011 1753 1776 1735 1743 0 -30.28(-1.71%)
Nov 15, 2011 1769 1788 1753 1774 0 -10.45(-0.59%)
Nov 14, 2011 1785 1797 1764 1784 0 -9.52(-0.53%)
Nov 11, 2011 1779 1808 1773 1794 0 +33.47(+1.90%)
Nov 10, 2011 1768 1780 1732 1760 0 +16.40(+0.94%)
Nov 09, 2011 1763 1780 1736 1744 0 -77.83(-4.27%)
Nov 08, 2011 1816 1840 1786 1822 0 +30.29(+1.69%)
Nov 07, 2011 1785 1800 1754 1791 0 -13.01(-0.72%)
Nov 04, 2011 1806 1819 1777 1804 0 -11.90(-0.66%)
Nov 03, 2011 1816 1829 1778 1816 0 +26.62(+1.49%)
Nov 02, 2011 1774 1804 1762 1790 0 +47.42(+2.72%)
Nov 01, 2011 1743 1779 1717 1742 0 -56.33(-3.13%)
Oct 31, 2011 1836 1851 1791 1798 0 -64.59(-3.47%)
Oct 28, 2011 1846 1878 1832 1863 0 -9.28(-0.50%)
Oct 27, 2011 1857 1896 1822 1872 0 +64.49(+3.57%)
Oct 26, 2011 1761 1820 1745 1808 0 +42.14(+2.39%)
Oct 25, 2011 1770 1816 1752 1766 0 -37.01(-2.05%)
Oct 24, 2011 1751 1810 1764 1803 0 +34.51(+1.95%)
Oct 21, 2011 1746 1773 1728 1768 0 +41.99(+2.43%)
Oct 20, 2011 1715 1739 1694 1726 0 +7.32(+0.43%)
Oct 19, 2011 1750 1767 1707 1719 0 -49.83(-2.82%)
Oct 18, 2011 1731 1782 1703 1769 0 +31.12(+1.79%)
Oct 17, 2011 1765 1772 1721 1738 0 -36.19(-2.04%)
Oct 14, 2011 1754 1780 1740 1774 0 +33.64(+1.93%)
Oct 13, 2011 1733 1750 1701 1740 0 -7.30(-0.42%)
Oct 12, 2011 1741 1772 1725 1747 0 +20.70(+1.20%)
Oct 11, 2011 1712 1745 1699 1727 0 -3.64(-0.21%)
Oct 10, 2011 1701 1739 1694 1730 0 +60.04(+3.59%)
Oct 07, 2011 1697 1707 1647 1670 0 -14.81(-0.88%)
Oct 06, 2011 1660 1691 1649 1685 0 +47.78(+2.92%)
Oct 05, 2011 1605 1648 1576 1637 0 +44.93(+2.82%)
Oct 04, 2011 1518 1597 1492 1592 0 +46.82(+3.03%)
Oct 03, 2011 1578 1606 1539 1546 0 -45.64(-2.87%)
Sep 30, 2011 1602 1632 1575 1591 0 -41.22(-2.52%)
Sep 29, 2011 1656 1664 1601 1633 0 +15.34(+0.95%)
Sep 28, 2011 1668 1684 1609 1617 0 -46.27(-2.78%)
Sep 27, 2011 1665 1703 1644 1663 0 +40.92(+2.52%)
Sep 26, 2011 1588 1625 1558 1623 0 +42.73(+2.70%)
Sep 23, 2011 1576 1606 1557 1580 0 -3.51(-0.22%)
Sep 22, 2011 1610 1622 1562 1583 0 -85.88(-5.15%)
Sep 21, 2011 1737 1742 1666 1669 0 -69.80(-4.01%)
Sep 20, 2011 1745 1770 1716 1739 0 -4.51(-0.26%)
Sep 19, 2011 1725 1752 1702 1744 0 -15.04(-0.86%)
Sep 16, 2011 1760 1772 1737 1759 0 +6.44(+0.37%)
Sep 15, 2011 1751 1771 1724 1752 0 +15.95(+0.92%)
Sep 14, 2011 1726 1763 1687 1736 0 +18.46(+1.07%)
Sep 13, 2011 1693 1725 1679 1718 0 +29.95(+1.77%)
Sep 12, 2011 1687 1713 1653 1688 0 -33.88(-1.97%)
Sep 09, 2011 1754 1762 1710 1722 0 -54.61(-3.07%)
Sep 08, 2011 1795 1813 1767 1776 0 -34.56(-1.91%)
Sep 07, 2011 1793 1818 1782 1811 0 +45.54(+2.58%)
Sep 06, 2011 1737 1777 1714 1765 0 -19.45(-1.09%)
Sep 02, 2011 1785 1785 1785 0 -43.94(-2.40%)
Sep 01, 2011 1843 1868 1822 1829 0 -15.49(-0.84%)
Aug 31, 2011 1846 1870 1817 1844 0 +15.11(+0.83%)
Aug 30, 2011 1805 1844 1790 1829 0 +10.81(+0.59%)
Aug 29, 2011 1779 1824 1776 1818 0 +62.93(+3.59%)
Aug 26, 2011 1700 1760 1669 1755 0 +43.75(+2.56%)
Aug 25, 2011 1735 1749 1694 1712 0 -14.83(-0.86%)
Aug 24, 2011 1705 1741 1687 1726 0 +14.62(+0.85%)
Aug 23, 2011 1666 1717 1653 1712 0 +61.34(+3.72%)
Aug 22, 2011 1692 1701 1641 1650 0 -7.01(-0.42%)
Aug 19, 2011 1667 1714 1643 1657 0 -42.22(-2.48%)
Aug 18, 2011 1739 1754 1677 1700 0 -95.74(-5.33%)
Aug 17, 2011 1812 1831 1783 1795 0 -1.24(-0.07%)
Aug 16, 2011 1810 1828 1771 1797 0 -42.79(-2.33%)
Aug 15, 2011 1826 1848 1808 1839 0 +36.69(+2.04%)
Aug 12, 2011 1790 1823 1765 1803 0 +29.30(+1.65%)
Aug 11, 2011 1674 1800 1669 1773 0 +106.83(+6.41%)
Aug 10, 2011 1689 1733 1652 1667 0 -54.32(-3.16%)
Aug 09, 2011 1677 1726 1596 1721 0 +119.39(+7.45%)
Aug 08, 2011 1676 1703 1587 1602 0 -137.97(-7.93%)
Aug 05, 2011 1789 1807 1685 1739 0 -29.52(-1.67%)
Aug 04, 2011 1869 1880 1763 1769 0 -140.62(-7.36%)
Aug 03, 2011 1916 1933 1855 1910 0 -7.31(-0.38%)
Aug 02, 2011 1967 1989 1913 1917 0 -65.87(-3.32%)
Aug 01, 2011 2012 2020 1959 1983 0 +3.25(+0.16%)
Jul 29, 2011 1950 1996 1935 1980 0 +4.38(+0.22%)
Jul 28, 2011 1975 2000 1960 1975 0 +2.22(+0.11%)
Jul 27, 2011 2007 2018 1968 1973 0 -40.55(-2.01%)
Jul 26, 2011 2035 2043 2004 2014 0 -23.23(-1.14%)
Jul 25, 2011 2031 2058 2017 2037 0 -11.66(-0.57%)
Jul 22, 2011 2073 2078 2043 2048 0 -20.88(-1.01%)
Jul 21, 2011 2051 2076 2041 2069 0 +24.68(+1.21%)
Jul 20, 2011 2055 2067 2031 2045 0 +21.87(+1.08%)
Jul 19, 2011 2004 2041 2002 2023 0 +33.58(+1.69%)
Jul 18, 2011 2001 2010 1970 1989 0 -18.60(-0.93%)
Jul 15, 2011 1999 2014 1985 2008 0 +17.64(+0.89%)
Jul 14, 2011 2016 2029 1977 1990 0 -22.99(-1.14%)
Jul 13, 2011 2002 2033 1993 2013 0 +23.23(+1.17%)
Jul 12, 2011 1994 2016 1982 1990 0 -17.45(-0.87%)
Jul 11, 2011 2012 2034 1992 2007 0 -39.68(-1.94%)
Jul 08, 2011 2022 2055 2006 2047 0 -2.50(-0.12%)
Jul 07, 2011 2036 2069 2026 2049 0 +29.68(+1.47%)
Jul 06, 2011 2001 2026 1990 2020 0 +16.06(+0.80%)
Jul 05, 2011 1998 2022 1986 2004 0 +3.78(+0.19%)
Jul 01, 2011 2000 2000 2000 0 +22.96(+1.16%)
Jun 30, 2011 1957 1983 1947 1977 0 +17.04(+0.87%)
Jun 29, 2011 1941 1969 1927 1960 0 +25.92(+1.34%)
Jun 28, 2011 1903 1939 1896 1934 0 +35.56(+1.87%)
Jun 27, 2011 1886 1908 1869 1898 0 +13.60(+0.72%)
Jun 24, 2011 1892 1901 1870 1885 0 -3.55(-0.19%)
Jun 23, 2011 1861 1894 1832 1888 0 +1.65(+0.09%)
Jun 22, 2011 1884 1912 1875 1887 0 -8.95(-0.47%)
Jun 21, 2011 1859 1901 1855 1896 0 +48.45(+2.62%)
Jun 20, 2011 1841 1855 1838 1847 0 +17.62(+0.96%)
Jun 17, 2011 1839 1858 1816 1830 0 +2.53(+0.14%)
Jun 16, 2011 1852 1865 1793 1827 0 -23.81(-1.29%)
Jun 15, 2011 1866 1887 1842 1851 0 -34.83(-1.85%)
Jun 14, 2011 1879 1906 1869 1886 0 +26.63(+1.43%)
Jun 13, 2011 1862 1888 1848 1859 0 +1.97(+0.11%)
Jun 10, 2011 1872 1884 1847 1857 0 -20.15(-1.07%)
Jun 09, 2011 1853 1892 1846 1877 0 +31.51(+1.71%)
Jun 08, 2011 1854 1867 1834 1846 0 -17.54(-0.94%)
Jun 07, 2011 1859 1882 1848 1863 0 +11.60(+0.63%)
Jun 06, 2011 1869 1886 1844 1852 0 -22.39(-1.19%)
Jun 03, 2011 1890 1896 1860 1874 0 +7.30(+0.39%)
May 24, 2011 1866 1888 1850 1867 0 +9.40(+0.51%)
May 23, 2011 1856 1872 1837 1857 0 -27.35(-1.45%)
May 20, 2011 1885 1904 1858 1885 0 -6.01(-0.32%)
May 19, 2011 1891 1911 1872 1891 0 +5.00(+0.27%)
May 18, 2011 1850 1890 1844 1886 0 +35.47(+1.92%)
May 17, 2011 1847 1864 1827 1850 0 -6.87(-0.37%)
May 16, 2011 1858 1891 1847 1857 0 -8.56(-0.46%)
May 13, 2011 1888 1898 1855 1866 0 -15.69(-0.83%)
May 12, 2011 1877 1895 1849 1881 0 -7.76(-0.41%)
May 11, 2011 1922 1928 1877 1889 0 -37.09(-1.93%)
May 10, 2011 1917 1940 1906 1926 0 +23.29(+1.22%)
May 09, 2011 1883 1912 1876 1903 0 +21.88(+1.16%)
May 06, 2011 1876 1903 1862 1881 0 +31.67(+1.71%)
May 05, 2011 1841 1885 1828 1849 0 -4.93(-0.27%)
May 04, 2011 1886 1895 1842 1854 0 -36.45(-1.93%)
May 03, 2011 1906 1917 1873 1891 0 -26.43(-1.38%)
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