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 (%)
Mar 31, 2015 2191 2197 2175 2178 0 -22.47(-1.02%)
Mar 30, 2015 2185 2208 2182 2200 0 +24.48(+1.13%)
Mar 27, 2015 2171 2182 2160 2176 0 +8.45(+0.39%)
Mar 26, 2015 2163 2179 2151 2168 0 -8.30(-0.38%)
Mar 25, 2015 2211 2217 2175 2176 0 -35.45(-1.60%)
Mar 24, 2015 2215 2230 2206 2211 0 -7.67(-0.35%)
Mar 23, 2015 2227 2239 2215 2219 0 -2.43(-0.11%)
Mar 20, 2015 2219 2233 2212 2221 0 +8.10(+0.37%)
Mar 19, 2015 2222 2231 2205 2213 0 -20.66(-0.92%)
Mar 18, 2015 2198 2247 2182 2234 0 +24.70(+1.12%)
Mar 17, 2015 2211 2219 2193 2209 0 -13.97(-0.63%)
Mar 16, 2015 2195 2225 2190 2223 0 +34.27(+1.57%)
Mar 13, 2015 2209 2217 2171 2189 0 -28.90(-1.30%)
Mar 12, 2015 2200 2220 2195 2218 0 +31.24(+1.43%)
Mar 11, 2015 2193 2207 2180 2187 0 -0.05(-0.00%)
Mar 10, 2015 2218 2226 2185 2187 0 -49.92(-2.23%)
Mar 09, 2015 2219 2244 2215 2237 0 +22.96(+1.04%)
Mar 06, 2015 2233 2241 2206 2214 0 -31.79(-1.42%)
Mar 05, 2015 2239 2249 2231 2245 0 +7.09(+0.32%)
Mar 04, 2015 2238 2253 2229 2238 0 -14.28(-0.63%)
Mar 03, 2015 2253 2253 2246 2253 0 -22.91(-1.01%)
Mar 02, 2015 2255 2278 2252 2275 0 +15.70(+0.69%)
Feb 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2216 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.08(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.67(+1.43%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
Feb 02, 2015 2119 2146 2105 2143 0 +29.68(+1.40%)
Jan 30, 2015 2122 2139 2110 2114 0 -27.82(-1.30%)
Jan 29, 2015 2125 2149 2107 2142 0 +16.61(+0.78%)
Jan 28, 2015 2166 2175 2122 2125 0 -32.61(-1.51%)
Jan 27, 2015 2144 2172 2126 2158 0 -9.49(-0.44%)
Jan 26, 2015 2173 2178 2149 2167 0 -0.13(-0.01%)
Jan 23, 2015 2174 2194 2159 2167 0 -2.44(-0.11%)
Jan 22, 2015 2161 2174 2153 2170 0 +28.61(+1.34%)
Jan 21, 2015 2136 2148 2133 2141 0 +14.93(+0.70%)
Jan 20, 2015 2126 2135 2101 2126 0 +15.47(+0.73%)
Jan 16, 2015 2091 2112 2086 2111 0 +19.78(+0.95%)
Jan 15, 2015 2091 2110 2086 2091 0 -11.04(-0.53%)
Jan 14, 2015 2093 2111 2077 2102 0 -12.95(-0.61%)
Jan 13, 2015 2115 2115 2115 2115 0 -3.74(-0.18%)
Jan 12, 2015 2129 2134 2101 2119 0 -6.47(-0.30%)
Jan 09, 2015 2157 2159 2118 2125 0 -24.78(-1.15%)
Jan 08, 2015 2133 2153 2123 2150 0 +34.35(+1.62%)
Jan 07, 2015 2120 2133 2105 2115 0 +10.40(+0.49%)
Jan 06, 2015 2132 2141 2089 2105 0 -32.75(-1.53%)
Jan 05, 2015 2168 2174 2131 2138 0 -39.79(-1.83%)
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.