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 (%)
Aug 31, 2009 1189 1195 1176 1189 0 -12.29(-1.02%)
Aug 28, 2009 1216 1219 1191 1202 0 -5.83(-0.48%)
Aug 27, 2009 1199 1213 1187 1207 0 +5.55(+0.46%)
Aug 26, 2009 1211 1216 1193 1202 0 -11.20(-0.92%)
Aug 25, 2009 1209 1227 1204 1213 0 +7.42(+0.62%)
Aug 24, 2009 1212 1223 1195 1206 0 +1.52(+0.13%)
Aug 21, 2009 1195 1210 1184 1204 0 +28.51(+2.43%)
Aug 20, 2009 1163 1180 1157 1176 0 +18.16(+1.57%)
Aug 19, 2009 1140 1166 1136 1157 0 -3.55(-0.31%)
Aug 18, 2009 1153 1166 1147 1161 0 +24.81(+2.18%)
Aug 17, 2009 1151 1157 1132 1136 0 -46.33(-3.92%)
Aug 14, 2009 1193 1198 1169 1182 0 -19.24(-1.60%)
Aug 13, 2009 1206 1212 1181 1202 0 +5.62(+0.47%)
Aug 12, 2009 1170 1209 1163 1196 0 +18.16(+1.54%)
Aug 11, 2009 1198 1204 1168 1178 0 -26.84(-2.23%)
Aug 10, 2009 1211 1224 1192 1205 0 -11.84(-0.97%)
Aug 07, 2009 1210 1228 1198 1217 0 +21.00(+1.76%)
Aug 06, 2009 1190 1205 1177 1196 0 +17.22(+1.46%)
Aug 05, 2009 1179 1191 1165 1178 0 +4.48(+0.38%)
Aug 04, 2009 1166 1180 1151 1174 0 +8.04(+0.69%)
Aug 03, 2009 1157 1174 1145 1166 0 +24.29(+2.13%)
Jul 31, 2009 1133 1150 1127 1142 0 +15.64(+1.39%)
Jul 30, 2009 1119 1145 1114 1126 0 +44.59(+4.12%)
Jul 29, 2009 1088 1094 1068 1081 0 -13.51(-1.23%)
Jul 28, 2009 1080 1106 1074 1095 0 +9.60(+0.88%)
Jul 27, 2009 1088 1094 1070 1085 0 +13.84(+1.29%)
Jul 25, 2009 1054 1085 1044 1071 0 -5.88(-0.55%)
Jul 24, 2009 1072 1085 1057 1077 0 +2.69(+0.25%)
Jul 23, 2009 1051 1086 1044 1075 0 +24.96(+2.38%)
Jul 22, 2009 1037 1060 1029 1050 0 +6.95(+0.67%)
Jul 21, 2009 1058 1063 1031 1043 0 +17.90(+1.75%)
Jun 26, 2009 1029 1039 1016 1025 0 -5.05(-0.49%)
Jun 25, 2009 1021 1035 1015 1030 0 +22.26(+2.21%)
Jun 24, 2009 1015 1034 1000 1008 0 +3.20(+0.32%)
Jun 23, 2009 1006 1013 985.95 1004 0 -0.78(-0.08%)
Jun 22, 2009 1031 1035 1003 1005 0 -43.11(-4.11%)
Jun 19, 2009 1055 1064 1038 1048 0 +3.97(+0.38%)
Jun 18, 2009 1051 1060 1020 1044 0 -10.35(-0.98%)
Jun 17, 2009 1071 1080 1046 1055 0 -19.31(-1.80%)
Jun 16, 2009 1099 1103 1070 1074 0 -24.24(-2.21%)
Jun 15, 2009 1113 1114 1086 1098 0 -29.79(-2.64%)
Jun 12, 2009 1124 1131 1110 1128 0 +1.46(+0.13%)
Jun 11, 2009 1126 1147 1119 1127 0 -5.39(-0.48%)
Jun 10, 2009 1142 1147 1102 1132 0 +2.68(+0.24%)
Jun 09, 2009 1132 1140 1116 1129 0 -4.35(-0.38%)
Jun 08, 2009 1122 1143 1114 1134 0 -0.30(-0.03%)
Jun 05, 2009 1149 1158 1126 1134 0 -0.47(-0.04%)
Jun 04, 2009 1124 1137 1113 1134 0 +16.69(+1.49%)
Jun 03, 2009 1127 1132 1104 1118 0 -21.03(-1.85%)
Jun 02, 2009 1132 1145 1121 1139 0 -1.27(-0.11%)
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.