Synthetics Sector (CIX: MSECTOR111)
1,759.84   -5.74 (-0.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1767 1779 1752 1760 0 -5.74(-0.33%)
Mar 26, 2015 1769 1782 1756 1766 0 -2.03(-0.11%)
Mar 25, 2015 1790 1802 1765 1768 0 -17.91(-1.00%)
Mar 24, 2015 1784 1807 1776 1786 0 -3.70(-0.21%)
Mar 23, 2015 1790 1806 1779 1789 0 +2.94(+0.16%)
Mar 20, 2015 1768 1807 1756 1786 0 +13.42(+0.76%)
Mar 19, 2015 1790 1800 1766 1773 0 -31.20(-1.73%)
Mar 18, 2015 1794 1833 1738 1804 0 +1.99(+0.11%)
Mar 17, 2015 1810 1816 1787 1802 0 -15.92(-0.88%)
Mar 16, 2015 1828 1834 1801 1818 0 +3.10(+0.17%)
Mar 13, 2015 1835 1840 1803 1815 0 -28.01(-1.52%)
Mar 12, 2015 1833 1852 1824 1843 0 +15.34(+0.84%)
Mar 11, 2015 1831 1848 1819 1828 0 -0.17(-0.01%)
Mar 10, 2015 1838 1850 1817 1828 0 -28.02(-1.51%)
Mar 09, 2015 1857 1870 1846 1856 0 +0.97(+0.05%)
Mar 06, 2015 1866 1880 1849 1855 0 -25.14(-1.34%)
Mar 05, 2015 1888 1893 1869 1880 0 -8.32(-0.44%)
Mar 04, 2015 1888 1899 1872 1888 0 -14.89(-0.78%)
Mar 03, 2015 1907 1911 1896 1903 0 -19.06(-0.99%)
Mar 02, 2015 1900 1926 1880 1922 0 +22.29(+1.17%)
Feb 27, 2015 1905 1915 1894 1900 0 +1.69(+0.09%)
Feb 26, 2015 1899 1910 1888 1898 0 -6.77(-0.36%)
Feb 25, 2015 1903 1914 1895 1905 0 +5.98(+0.32%)
Feb 24, 2015 1899 1909 1886 1899 0 +4.49(+0.24%)
Feb 23, 2015 1894 1907 1881 1894 0 -10.67(-0.56%)
Feb 20, 2015 1897 1912 1875 1905 0 +6.07(+0.32%)
Feb 19, 2015 1873 1907 1865 1899 0 +12.60(+0.67%)
Feb 18, 2015 1886 1900 1866 1887 0 -1.90(-0.10%)
Feb 17, 2015 1876 1898 1864 1888 0 +8.97(+0.48%)
Feb 13, 2015 1879 1879 1879 1879 0 +23.19(+1.25%)
Feb 12, 2015 1837 1866 1832 1856 0 +34.45(+1.89%)
Feb 11, 2015 1820 1835 1806 1822 0 -4.34(-0.24%)
Feb 10, 2015 1832 1840 1814 1826 0 -6.00(-0.33%)
Feb 09, 2015 1830 1845 1818 1832 0 -1.94(-0.11%)
Feb 06, 2015 1824 1846 1816 1834 0 +3.75(+0.20%)
Feb 05, 2015 1811 1835 1798 1830 0 +29.29(+1.63%)
Feb 04, 2015 1802 1821 1790 1801 0 -11.89(-0.66%)
Feb 03, 2015 1796 1818 1782 1813 0 +33.05(+1.86%)
Feb 02, 2015 1771 1789 1748 1780 0 +17.06(+0.97%)
Jan 30, 2015 1752 1787 1747 1763 0 -6.35(-0.36%)
Jan 29, 2015 1792 1807 1746 1769 0 -18.09(-1.01%)
Jan 28, 2015 1817 1845 1781 1787 0 -16.65(-0.92%)
Jan 27, 2015 1794 1820 1782 1804 0 -14.40(-0.79%)
Jan 26, 2015 1805 1830 1796 1818 0 -6.70(-0.37%)
Jan 23, 2015 1851 1854 1817 1825 0 -28.94(-1.56%)
Jan 22, 2015 1840 1858 1836 1854 0 +38.54(+2.12%)
Jan 21, 2015 1800 1826 1788 1815 0 +13.41(+0.74%)
Jan 20, 2015 1810 1821 1784 1802 0 +1.71(+0.09%)
Jan 16, 2015 1791 1810 1774 1800 0 +4.81(+0.27%)
Jan 15, 2015 1796 1814 1793 1795 0 -13.27(-0.73%)
Jan 14, 2015 1796 1818 1786 1809 0 -11.56(-0.63%)
Jan 13, 2015 1820 1820 1820 1820 0 +3.04(+0.17%)
Jan 12, 2015 1826 1837 1803 1817 0 -10.57(-0.58%)
Jan 09, 2015 1844 1851 1814 1828 0 -10.73(-0.58%)
Jan 08, 2015 1824 1848 1815 1839 0 +33.81(+1.87%)
Jan 07, 2015 1807 1818 1790 1805 0 +12.18(+0.68%)
Jan 06, 2015 1816 1828 1787 1793 0 -23.80(-1.31%)
Jan 05, 2015 1848 1854 1810 1816 0 -42.82(-2.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here