Synthetics Sector (CIX: MSECTOR111)
1,865.56   +17.30 (+0.94%)
Streaming Delayed Price  /  Updated: 4:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1829 1839 1802 1815 0 -13.98(-0.76%)
Oct 31, 2014 1815 1835 1801 1829 0 +34.45(+1.92%)
Oct 30, 2014 1780 1808 1773 1794 0 -21.56(-1.19%)
Oct 28, 2014 1802 1827 1789 1816 0 +27.86(+1.56%)
Oct 27, 2014 1805 1825 1777 1788 0 -37.76(-2.07%)
Oct 24, 2014 1811 1835 1799 1826 0 +19.38(+1.07%)
Oct 23, 2014 1816 1830 1792 1806 0 -14.42(-0.79%)
Oct 21, 2014 1794 1828 1787 1821 0 +36.06(+2.02%)
Oct 20, 2014 1765 1791 1757 1785 0 +15.76(+0.89%)
Oct 17, 2014 1761 1789 1749 1769 0 +23.42(+1.34%)
Oct 16, 2014 1704 1762 1700 1746 0 +15.86(+0.92%)
Oct 15, 2014 1696 1736 1668 1730 0 +13.23(+0.77%)
Oct 14, 2014 1713 1737 1697 1716 0 +13.42(+0.79%)
Oct 13, 2014 1735 1751 1697 1703 0 -31.73(-1.83%)
Oct 10, 2014 1757 1767 1728 1735 0 -30.92(-1.75%)
Oct 09, 2014 1808 1812 1760 1766 0 -45.69(-2.52%)
Oct 08, 2014 1795 1817 1770 1811 0 +16.14(+0.90%)
Oct 07, 2014 1817 1825 1794 1795 0 -28.03(-1.54%)
Oct 06, 2014 1830 1841 1815 1823 0 +8.59(+0.47%)
Oct 03, 2014 1821 1828 1803 1815 0 -0.86(-0.05%)
Oct 02, 2014 1809 1823 1786 1816 0 -0.51(-0.03%)
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