Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR210 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.