Synthetics Sector (CIX: MSECTOR111)
1,824.98   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1857 1871 1839 1859 0 +5.52(+0.30%)
Dec 31, 2014 1854 1854 1854 1854 0 -22.10(-1.18%)
Dec 30, 2014 1878 1891 1869 1876 0 -10.43(-0.55%)
Dec 29, 2014 1882 1897 1875 1886 0 +0.78(+0.04%)
Dec 26, 2014 1882 1896 1874 1885 0 +9.97(+0.53%)
Dec 24, 2014 1875 1875 1875 1875 0 -3.66(-0.19%)
Dec 23, 2014 1870 1888 1863 1879 0 +13.52(+0.72%)
Dec 22, 2014 1848 1871 1839 1866 0 +17.30(+0.94%)
Dec 19, 2014 1849 1865 1833 1848 0 +4.45(+0.24%)
Dec 18, 2014 1820 1848 1803 1844 0 +46.71(+2.60%)
Dec 17, 2014 1758 1802 1752 1797 0 +49.28(+2.82%)
Dec 16, 2014 1748 1788 1747 1748 0 -5.75(-0.33%)
Dec 15, 2014 1773 1780 1744 1754 0 -10.14(-0.57%)
Dec 12, 2014 1790 1799 1760 1764 0 -42.29(-2.34%)
Dec 11, 2014 1814 1837 1797 1806 0 -7.34(-0.41%)
Dec 10, 2014 1854 1858 1808 1813 0 -42.63(-2.30%)
Dec 09, 2014 1844 1862 1833 1856 0 -0.57(-0.03%)
Dec 08, 2014 1874 1883 1851 1857 0 -24.70(-1.31%)
Dec 05, 2014 1874 1891 1869 1881 0 +5.55(+0.30%)
Dec 04, 2014 1877 1887 1863 1876 0 -2.03(-0.11%)
Dec 03, 2014 1850 1889 1841 1878 0 +24.45(+1.32%)
Dec 02, 2014 1845 1865 1836 1853 0 +12.56(+0.68%)
Dec 01, 2014 1848 1859 1830 1841 0 -16.51(-0.89%)
Nov 28, 2014 1887 1894 1849 1857 0 -31.66(-1.68%)
Nov 26, 2014 1889 1889 1889 1889 0 +8.18(+0.44%)
Nov 25, 2014 1892 1901 1877 1881 0 -14.84(-0.78%)
Nov 24, 2014 1908 1913 1885 1896 0 -14.03(-0.73%)
Nov 21, 2014 1911 1927 1898 1910 0 +26.11(+1.39%)
Nov 20, 2014 1861 1889 1857 1883 0 +10.30(+0.55%)
Nov 19, 2014 1869 1883 1856 1873 0 +5.80(+0.31%)
Nov 18, 2014 1853 1879 1843 1867 0 +16.21(+0.88%)
Nov 17, 2014 1849 1863 1840 1851 0 -5.60(-0.30%)
Nov 14, 2014 1860 1873 1841 1857 0 -4.05(-0.22%)
Nov 13, 2014 1858 1871 1844 1861 0 +3.63(+0.20%)
Nov 12, 2014 1853 1869 1844 1857 0 -2.94(-0.16%)
Nov 11, 2014 1852 1867 1845 1860 0 +7.03(+0.38%)
Nov 10, 2014 1853 1864 1838 1853 0 +5.98(+0.32%)
Nov 07, 2014 1850 1859 1837 1847 0 +2.66(+0.14%)
Nov 06, 2014 1829 1850 1822 1844 0 +16.68(+0.91%)
Nov 05, 2014 1810 1834 1801 1828 0 +23.70(+1.31%)
Nov 04, 2014 1813 1829 1795 1804 0 -10.68(-0.59%)
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