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, 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%)
Aug 03, 2015 2086 2091 2051 2072 0 -15.66(-0.75%)
Jul 31, 2015 2100 2106 2084 2088 0 -3.28(-0.16%)
Jul 30, 2015 2084 2099 2073 2091 0 +3.09(+0.15%)
Jul 29, 2015 2073 2090 2063 2088 0 +17.28(+0.83%)
Jul 28, 2015 2060 2079 2048 2071 0 +18.93(+0.92%)
Jul 27, 2015 2037 2059 2029 2052 0 +1.21(+0.06%)
Jul 24, 2015 2080 2087 2044 2050 0 -31.13(-1.50%)
Jul 23, 2015 2104 2112 2074 2082 0 -28.70(-1.36%)
Jul 22, 2015 2122 2130 2101 2110 0 -13.01(-0.61%)
Jul 21, 2015 2141 2150 2116 2123 0 -46.20(-2.13%)
Jul 20, 2015 2170 2177 2158 2169 0 -4.93(-0.23%)
Jul 17, 2015 2175 2183 2162 2174 0 +4.82(+0.22%)
Jul 16, 2015 2174 2179 2157 2170 0 +12.16(+0.56%)
Jul 15, 2015 2157 2167 2149 2157 0 -2.51(-0.12%)
Jul 14, 2015 2145 2165 2142 2160 0 +10.55(+0.49%)
Jul 13, 2015 2146 2154 2132 2149 0 +20.71(+0.97%)
Jul 10, 2015 2132 2142 2113 2129 0 +21.04(+1.00%)
Jul 09, 2015 2123 2136 2107 2108 0 +9.90(+0.47%)
Jul 08, 2015 2113 2123 2095 2098 0 -41.20(-1.93%)
Jul 07, 2015 2131 2144 2099 2139 0 +10.20(+0.48%)
Jul 06, 2015 2131 2146 2114 2129 0 -21.67(-1.01%)
Jul 02, 2015 2150 2150 2150 2150 0 -0.08(-0.00%)
Jul 01, 2015 2155 2166 2136 2150 0 +8.65(+0.40%)
Jun 30, 2015 2158 2167 2137 2142 0 -1.10(-0.05%)
Jun 29, 2015 2164 2171 2137 2143 0 -36.88(-1.69%)
Jun 26, 2015 2177 2187 2167 2180 0 +5.75(+0.26%)
Jun 25, 2015 2192 2198 2171 2174 0 -15.07(-0.69%)
Jun 24, 2015 2208 2213 2187 2189 0 -21.37(-0.97%)
Jun 23, 2015 2208 2218 2201 2210 0 +4.15(+0.19%)
Jun 22, 2015 2203 2215 2199 2206 0 +11.26(+0.51%)
Jun 19, 2015 2199 2209 2191 2195 0 -9.05(-0.41%)
Jun 18, 2015 2180 2212 2176 2204 0 +16.50(+0.75%)
Jun 17, 2015 2184 2197 2173 2188 0 +3.47(+0.16%)
Jun 16, 2015 2177 2189 2169 2184 0 +4.09(+0.19%)
Jun 15, 2015 2185 2189 2172 2180 0 -83.79(-3.70%)
Jun 12, 2015 2272 2276 2256 2264 0 -14.58(-0.64%)
Jun 11, 2015 2278 2287 2265 2278 0 +1.07(+0.05%)
Jun 10, 2015 2259 2283 2254 2277 0 +27.22(+1.21%)
Jun 09, 2015 2249 2264 2240 2250 0 +4.83(+0.22%)
Jun 08, 2015 2251 2259 2242 2245 0 -8.99(-0.40%)
Jun 05, 2015 2255 2262 2244 2254 0 -3.39(-0.15%)
Jun 04, 2015 2269 2284 2253 2258 0 -24.21(-1.06%)
Jun 03, 2015 2279 2288 2266 2282 0 +16.88(+0.75%)
Jun 02, 2015 2255 2274 2249 2265 0 +1.59(+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.