Synthetics Sector (CIX: MSECTOR111)
1,857.14   -4.18 (-0.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 1851 1867 1839 1857 0 -4.18(-0.22%)
May 27, 2015 1853 1869 1845 1861 0 +6.83(+0.37%)
May 26, 2015 1855 1865 1841 1854 0 -13.08(-0.70%)
May 22, 2015 1868 1868 1868 1868 0 +0.79(+0.04%)
May 21, 2015 1858 1872 1852 1867 0 +6.20(+0.33%)
May 20, 2015 1863 1875 1847 1861 0 -2.63(-0.14%)
May 19, 2015 1868 1874 1849 1863 0 -4.13(-0.22%)
May 18, 2015 1871 1881 1853 1867 0 -9.59(-0.51%)
May 15, 2015 1861 1888 1851 1877 0 +10.57(+0.57%)
May 14, 2015 1847 1872 1838 1866 0 +35.30(+1.93%)
May 13, 2015 1835 1842 1817 1831 0 -0.03(-0.00%)
May 12, 2015 1838 1850 1817 1831 0 -22.71(-1.22%)
May 11, 2015 1866 1877 1847 1854 0 -17.56(-0.94%)
May 08, 2015 1884 1896 1863 1871 0 +9.69(+0.52%)
May 07, 2015 1852 1874 1837 1862 0 +0.35(+0.02%)
May 06, 2015 1877 1884 1848 1861 0 -7.66(-0.41%)
May 05, 2015 1888 1901 1859 1869 0 -25.34(-1.34%)
May 04, 2015 1902 1913 1885 1894 0 -9.71(-0.51%)
May 01, 2015 1888 1916 1883 1904 0 +25.38(+1.35%)
Apr 30, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.52(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.81(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.60(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.39(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.28(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.83(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
Apr 01, 2015 1782 1795 1765 1784 0 +2.45(+0.14%)
Mar 31, 2015 1780 1793 1769 1781 0 -6.84(-0.38%)
Mar 30, 2015 1776 1798 1768 1788 0 +28.14(+1.60%)
Mar 27, 2015 1766 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 1849 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%)
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