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 (%)
Jan 14, 2021 3444 3474 3412 3440 0 -0.95(-0.03%)
Jan 13, 2021 3489 3502 3404 3441 0 +385.53(+12.62%)
Dec 23, 2020 3049 3106 3018 3055 0 +17.83(+0.59%)
Dec 22, 2020 3009 3075 2989 3037 0 +48.07(+1.61%)
Dec 21, 2020 2919 2999 2894 2989 0 +11.41(+0.38%)
Dec 18, 2020 2977 3008 2937 2978 0 +2.88(+0.10%)
Dec 17, 2020 2971 3000 2927 2975 0 +28.35(+0.96%)
Dec 16, 2020 2978 2992 2922 2947 0 -14.68(-0.50%)
Dec 15, 2020 2932 2980 2897 2961 0 +45.54(+1.56%)
Dec 14, 2020 2997 3008 2907 2916 0 -42.13(-1.42%)
Dec 11, 2020 2995 3019 2917 2958 0 -55.79(-1.85%)
Dec 10, 2020 3029 3063 2984 3014 0 -27.49(-0.90%)
Dec 09, 2020 3064 3098 2994 3041 0 -18.71(-0.61%)
Dec 08, 2020 3011 3078 2989 3060 0 +35.85(+1.19%)
Dec 07, 2020 3024 3053 2988 3024 0 -9.23(-0.30%)
Dec 04, 2020 2964 3053 2949 3033 0 +101.54(+3.46%)
Dec 03, 2020 2940 2990 2882 2932 0 -4.36(-0.15%)
Dec 02, 2020 2915 2958 2876 2936 0 +16.79(+0.58%)
Dec 01, 2020 2928 2965 2885 2919 0 +15.85(+0.55%)
Nov 30, 2020 2950 2959 2880 2903 0 -54.53(-1.84%)
Nov 27, 2020 2949 2982 2931 2958 0 +12.25(+0.42%)
Nov 25, 2020 2935 2979 2896 2946 0 -15.72(-0.53%)
Nov 24, 2020 2907 2973 2883 2961 0 +85.07(+2.96%)
Nov 23, 2020 2816 2902 2799 2876 0 +88.90(+3.19%)
Nov 20, 2020 2773 2803 2757 2787 0 +14.42(+0.52%)
Nov 19, 2020 2775 2814 2717 2773 0 -25.86(-0.92%)
Nov 18, 2020 2820 2857 2786 2799 0 -6.84(-0.24%)
Nov 17, 2020 2776 2815 2740 2806 0 -2.25(-0.08%)
Nov 16, 2020 2738 2833 2721 2808 0 +97.85(+3.61%)
Nov 13, 2020 2659 2724 2633 2710 0 +68.10(+2.58%)
Nov 12, 2020 2641 2687 2609 2642 0 -22.89(-0.86%)
Nov 11, 2020 2695 2719 2638 2665 0 -26.52(-0.99%)
Nov 10, 2020 2641 2714 2605 2691 0 +33.53(+1.26%)
Nov 09, 2020 2693 2762 2627 2658 0 +66.65(+2.57%)
Nov 06, 2020 2555 2622 2517 2591 0 +37.51(+1.47%)
Nov 05, 2020 2439 2565 2414 2554 0 +155.75(+6.50%)
Nov 04, 2020 2453 2465 2371 2398 0 -72.32(-2.93%)
Nov 03, 2020 2473 2498 2435 2470 0 +21.30(+0.87%)
Nov 02, 2020 2413 2473 2398 2449 0 +58.03(+2.43%)
Oct 30, 2020 2388 2414 2341 2391 0 -4.72(-0.20%)
Oct 29, 2020 2334 2419 2315 2396 0 +44.24(+1.88%)
Oct 28, 2020 2366 2393 2325 2351 0 -74.58(-3.07%)
Oct 27, 2020 2442 2473 2406 2426 0 -14.15(-0.58%)
Oct 26, 2020 2445 2468 2398 2440 0 -34.37(-1.39%)
Oct 23, 2020 2474 2502 2446 2474 0 +17.76(+0.72%)
Oct 22, 2020 2441 2472 2416 2457 0 +15.19(+0.62%)
Oct 21, 2020 2431 2474 2405 2442 0 +21.00(+0.87%)
Oct 20, 2020 2421 2458 2404 2421 0 +13.61(+0.57%)
Oct 19, 2020 2443 2463 2394 2407 0 -26.21(-1.08%)
Oct 16, 2020 2444 2466 2415 2433 0 +3.56(+0.15%)
Oct 15, 2020 2399 2443 2385 2430 0 -4.69(-0.19%)
Oct 14, 2020 2433 2460 2405 2434 0 -10.38(-0.42%)
Oct 13, 2020 2457 2478 2421 2445 0 -25.79(-1.04%)
Oct 12, 2020 2503 2512 2454 2470 0 -10.71(-0.43%)
Oct 09, 2020 2493 2529 2459 2481 0 +10.33(+0.42%)
Oct 08, 2020 2472 2505 2440 2471 0 +12.75(+0.52%)
Oct 07, 2020 2444 2489 2427 2458 0 +51.20(+2.13%)
Oct 06, 2020 2448 2480 2395 2407 0 -28.16(-1.16%)
Oct 05, 2020 2388 2462 2366 2435 0 +79.13(+3.36%)
Oct 02, 2020 2285 2390 2274 2356 0 +37.45(+1.62%)
Oct 01, 2020 2369 2391 2297 2318 0 -25.13(-1.07%)
Sep 30, 2020 2343 2389 2310 2344 0 +23.14(+1.00%)
Sep 29, 2020 2309 2348 2293 2320 0 +11.07(+0.48%)
Sep 28, 2020 2306 2344 2281 2309 0 +40.81(+1.80%)
Sep 25, 2020 2231 2282 2218 2269 0 +30.70(+1.37%)
Sep 24, 2020 2205 2269 2178 2238 0 +17.11(+0.77%)
Sep 23, 2020 2329 2344 2213 2221 0 -175.69(-7.33%)
Sep 22, 2020 2388 2415 2355 2396 0 +2.63(+0.11%)
Sep 21, 2020 2429 2433 2347 2394 0 -77.81(-3.15%)
Sep 18, 2020 2507 2528 2455 2472 0 -28.36(-1.13%)
Sep 17, 2020 2437 2527 2424 2500 0 +30.97(+1.25%)
Sep 16, 2020 2472 2509 2454 2469 0 -1.36(-0.06%)
Sep 15, 2020 2476 2498 2442 2470 0 +12.32(+0.50%)
Sep 14, 2020 2424 2472 2413 2458 0 +53.54(+2.23%)
Sep 11, 2020 2413 2430 2374 2405 0 +13.21(+0.55%)
Sep 10, 2020 2433 2455 2381 2391 0 -40.80(-1.68%)
Sep 09, 2020 2417 2470 2398 2432 0 +38.29(+1.60%)
Sep 08, 2020 2391 2429 2364 2394 0 -22.15(-0.92%)
Sep 04, 2020 2413 2452 2357 2416 0 +19.22(+0.80%)
Sep 03, 2020 2474 2488 2371 2397 0 -93.16(-3.74%)
Sep 02, 2020 2470 2503 2445 2490 0 +30.06(+1.22%)
Sep 01, 2020 2387 2468 2365 2460 0 +70.16(+2.94%)
Aug 31, 2020 2421 2453 2374 2390 0 -29.00(-1.20%)
Aug 28, 2020 2393 2427 2368 2419 0 +27.13(+1.13%)
Aug 27, 2020 2405 2446 2364 2392 0 -12.35(-0.51%)
Aug 26, 2020 2369 2424 2356 2404 0 +44.97(+1.91%)
Aug 25, 2020 2386 2403 2344 2359 0 -14.86(-0.63%)
Aug 24, 2020 2348 2388 2326 2374 0 +40.72(+1.75%)
Aug 21, 2020 2337 2364 2305 2333 0 -12.03(-0.51%)
Aug 20, 2020 2353 2365 2313 2345 0 -16.50(-0.70%)
Aug 19, 2020 2373 2395 2345 2362 0 -2.43(-0.10%)
Aug 18, 2020 2376 2397 2351 2364 0 -6.09(-0.26%)
Aug 17, 2020 2379 2405 2347 2370 0 +2.34(+0.10%)
Aug 14, 2020 2335 2380 2328 2368 0 +18.26(+0.78%)
Aug 13, 2020 2367 2384 2331 2350 0 -27.01(-1.14%)
Aug 12, 2020 2398 2418 2357 2377 0 +6.01(+0.25%)
Aug 11, 2020 2368 2423 2335 2371 0 +25.84(+1.10%)
Aug 10, 2020 2308 2357 2302 2345 0 +44.08(+1.92%)
Aug 07, 2020 2281 2321 2252 2301 0 +6.36(+0.28%)
Aug 06, 2020 2311 2339 2269 2294 0 -17.85(-0.77%)
Aug 05, 2020 2298 2340 2278 2312 0 +42.32(+1.86%)
Aug 04, 2020 2231 2290 2210 2270 0 +29.92(+1.34%)
Aug 03, 2020 2239 2264 2209 2240 0 +12.31(+0.55%)
Jul 31, 2020 2225 2242 2186 2228 0 -8.08(-0.36%)
Jul 30, 2020 2255 2274 2207 2236 0 -57.24(-2.50%)
Jul 29, 2020 2290 2312 2259 2293 0 +14.77(+0.65%)
Jul 28, 2020 2316 2334 2267 2278 0 -41.59(-1.79%)
Jul 27, 2020 2293 2331 2272 2320 0 +22.99(+1.00%)
Jul 24, 2020 2297 2319 2270 2297 0 -21.70(-0.94%)
Jul 23, 2020 2317 2352 2292 2318 0 -8.89(-0.38%)
Jul 22, 2020 2291 2345 2282 2327 0 +26.76(+1.16%)
Jul 21, 2020 2304 2331 2285 2301 0 +14.51(+0.63%)
Jul 20, 2020 2325 2335 2273 2286 0 -31.92(-1.38%)
Jul 17, 2020 2307 2344 2288 2318 0 +23.59(+1.03%)
Jul 16, 2020 2290 2319 2274 2294 0 -5.80(-0.25%)
Jul 15, 2020 2292 2329 2261 2300 0 +44.15(+1.96%)
Jul 14, 2020 2201 2263 2183 2256 0 +53.86(+2.45%)
Jul 13, 2020 2192 2254 2171 2202 0 +37.16(+1.72%)
Jul 10, 2020 2114 2173 2100 2165 0 +57.41(+2.72%)
Jul 09, 2020 2172 2178 2084 2108 0 -56.62(-2.62%)
Jul 08, 2020 2194 2220 2134 2164 0 -30.66(-1.40%)
Jul 07, 2020 2207 2232 2176 2195 0 -42.62(-1.90%)
Jul 06, 2020 2220 2254 2194 2237 0 +56.56(+2.59%)
Jul 02, 2020 2166 2211 2145 2181 0 +58.62(+2.76%)
Jul 01, 2020 2136 2162 2098 2122 0 -18.13(-0.85%)
Jun 30, 2020 2118 2158 2099 2140 0 +15.71(+0.74%)
Jun 29, 2020 2099 2153 2084 2125 0 +48.44(+2.33%)
Jun 26, 2020 2090 2111 2045 2076 0 -14.18(-0.68%)
Jun 25, 2020 2063 2099 2035 2090 0 +19.29(+0.93%)
Jun 24, 2020 2106 2124 2046 2071 0 -62.46(-2.93%)
Jun 23, 2020 2161 2179 2113 2134 0 -2.90(-0.14%)
Jun 22, 2020 2147 2167 2103 2137 0 -20.01(-0.93%)
Jun 19, 2020 2211 2240 2140 2157 0 -40.59(-1.85%)
Jun 18, 2020 2188 2226 2170 2197 0 -9.90(-0.45%)
Jun 17, 2020 2242 2258 2193 2207 0 -36.07(-1.61%)
Jun 16, 2020 2269 2295 2196 2243 0 +63.43(+2.91%)
Jun 15, 2020 2112 2219 2100 2180 0 -10.32(-0.47%)
Jun 12, 2020 2230 2248 2136 2190 0 +43.87(+2.04%)
Jun 11, 2020 2243 2267 2135 2146 0 -192.18(-8.22%)
Jun 10, 2020 2397 2412 2324 2338 0 -53.71(-2.25%)
Jun 09, 2020 2369 2416 2329 2392 0 -12.45(-0.52%)
Jun 08, 2020 2358 2428 2338 2404 0 +52.86(+2.25%)
Jun 05, 2020 2347 2412 2306 2352 0 +61.70(+2.69%)
Jun 04, 2020 2255 2307 2222 2290 0 +28.26(+1.25%)
Jun 03, 2020 2274 2331 2245 2262 0 +41.32(+1.86%)
Jun 02, 2020 2188 2239 2158 2220 0 +214.77(+10.71%)
Jun 01, 2020 1987 2031 1974 2006 0 +22.87(+1.15%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
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