Synthetics Sector (CIX: MSECTOR111)
1,899.65   -12.17 (-0.64%)
Streaming Delayed Price  /  Updated: 10:45 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1895 1928 1882 1912 0 -12.77(-0.66%)
Apr 22, 2014 1931 1941 1914 1925 0 -1.58(-0.08%)
Apr 21, 2014 1922 1933 1906 1926 0 +6.92(+0.36%)
Apr 17, 2014 1919 1919 1919 0 +12.69(+0.67%)
Apr 16, 2014 1891 1912 1882 1907 0 +30.64(+1.63%)
Apr 15, 2014 1864 1884 1844 1876 0 +12.30(+0.66%)
Apr 14, 2014 1874 1883 1850 1864 0 +4.27(+0.23%)
Apr 11, 2014 1864 1885 1851 1859 0 -13.05(-0.70%)
Apr 10, 2014 1910 1921 1869 1872 0 -26.48(-1.39%)
Apr 09, 2014 1868 1907 1861 1899 0 +30.28(+1.62%)
Apr 08, 2014 1857 1886 1847 1869 0 +9.11(+0.49%)
Apr 07, 2014 1889 1897 1851 1859 0 -32.45(-1.72%)
Apr 04, 2014 1934 1941 1887 1892 0 -25.54(-1.33%)
Apr 03, 2014 1925 1940 1910 1917 0 -4.06(-0.21%)
Apr 02, 2014 1918 1931 1904 1922 0 +3.66(+0.19%)
Apr 01, 2014 1920 1936 1899 1918 0 +9.92(+0.52%)
Mar 31, 2014 1891 1917 1881 1908 0 +25.53(+1.36%)
Mar 28, 2014 1876 1897 1866 1882 0 +9.64(+0.51%)
Mar 27, 2014 1870 1885 1856 1873 0 +0.04(+0.00%)
Mar 26, 2014 1906 1913 1871 1873 0 -27.68(-1.46%)
Mar 25, 2014 1906 1919 1884 1900 0 +3.63(+0.19%)
Mar 24, 2014 1923 1931 1885 1897 0 -18.36(-0.96%)
Mar 21, 2014 1930 1944 1905 1915 0 -3.89(-0.20%)
Mar 20, 2014 1916 1928 1903 1919 0 +1.71(+0.09%)
Mar 19, 2014 1929 1947 1905 1917 0 -11.49(-0.60%)
Mar 18, 2014 1926 1940 1910 1929 0 +6.78(+0.35%)
Mar 17, 2014 1915 1944 1908 1922 0 +20.38(+1.07%)
Mar 14, 2014 1900 1919 1888 1902 0 -3.78(-0.20%)
Mar 13, 2014 1921 1934 1898 1905 0 -13.60(-0.71%)
Mar 12, 2014 1910 1952 1895 1919 0 -1.78(-0.09%)
Mar 11, 2014 1936 1950 1914 1921 0 -16.08(-0.83%)
Mar 10, 2014 1931 1950 1913 1937 0 +1.39(+0.07%)
Mar 07, 2014 1945 1953 1927 1936 0 -5.98(-0.31%)
Mar 06, 2014 1936 1961 1923 1941 0 +67.30(+3.59%)
Mar 05, 2014 1805 1907 1852 1874 0 -5.69(-0.30%)
Mar 04, 2014 1813 1897 1863 1880 0 +23.07(+1.24%)
Mar 03, 2014 1785 1879 1835 1857 0 -2.14(-0.12%)
Feb 28, 2014 1855 1876 1841 1859 0 -0.32(-0.02%)
Feb 27, 2014 1837 1870 1828 1859 0 +22.49(+1.22%)
Feb 26, 2014 1820 1852 1811 1837 0 +24.30(+1.34%)
Feb 25, 2014 1798 1823 1789 1812 0 +16.29(+0.91%)
Feb 24, 2014 1808 1819 1793 1796 0 -14.47(-0.80%)
Feb 21, 2014 1812 1825 1802 1811 0 -1.17(-0.06%)
Feb 20, 2014 1810 1821 1794 1812 0 +5.51(+0.30%)
Feb 19, 2014 1822 1835 1802 1806 0 -16.54(-0.91%)
Feb 18, 2014 1829 1835 1813 1823 0 -2.53(-0.14%)
Feb 14, 2014 1825 1825 1825 0 +20.12(+1.11%)
Feb 13, 2014 1775 1813 1770 1805 0 +20.69(+1.16%)
Feb 12, 2014 1791 1803 1776 1785 0 -4.42(-0.25%)
Feb 11, 2014 1782 1803 1769 1789 0 +11.27(+0.63%)
Feb 10, 2014 1761 1787 1751 1778 0 +15.75(+0.89%)
Feb 07, 2014 1748 1771 1733 1762 0 +24.24(+1.40%)
Feb 06, 2014 1721 1746 1710 1738 0 +19.95(+1.16%)
Feb 05, 2014 1705 1726 1689 1718 0 +3.42(+0.20%)
Feb 04, 2014 1719 1730 1700 1714 0 +6.33(+0.37%)
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