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 31, 2008 1330 1369 1309 1348 0 +20.71(+1.56%)
Oct 30, 2008 1352 1365 1295 1328 0 +21.37(+1.64%)
Oct 29, 2008 1318 1359 1273 1306 0 -12.80(-0.97%)
Oct 28, 2008 1235 1325 1194 1319 0 +117.73(+9.80%)
Oct 27, 2008 1217 1271 1186 1201 0 -16.56(-1.36%)
Oct 24, 2008 1186 1251 1172 1218 0 -56.34(-4.42%)
Oct 23, 2008 1290 1308 1212 1274 0 -0.36(-0.03%)
Oct 22, 2008 1334 1350 1244 1275 0 -83.72(-6.16%)
Oct 21, 2008 1343 1408 1331 1358 0 +7.86(+0.58%)
Oct 20, 2008 1351 1363 1296 1350 0 +37.64(+2.87%)
Oct 17, 2008 1309 1379 1285 1313 0 -29.85(-2.22%)
Oct 16, 2008 1299 1352 1228 1343 0 +56.08(+4.36%)
Oct 15, 2008 1372 1394 1275 1287 0 -113.18(-8.09%)
Oct 14, 2008 1492 1507 1344 1400 0 -13.65(-0.97%)
Oct 13, 2008 1422 1467 1334 1413 0 +45.37(+3.32%)
Oct 10, 2008 1232 1398 1200 1368 0 +106.87(+8.47%)
Oct 09, 2008 1398 1417 1260 1261 0 -100.26(-7.36%)
Oct 08, 2008 1341 1449 1322 1361 0 +0.81(+0.06%)
Oct 07, 2008 1473 1501 1352 1361 0 -67.80(-4.75%)
Oct 06, 2008 1408 1469 1336 1428 0 -30.53(-2.09%)
Oct 03, 2008 1527 1547 1454 1459 0 -34.66(-2.32%)
Oct 02, 2008 1547 1554 1485 1494 0 -132.91(-8.17%)
Oct 01, 2008 1608 1687 1502 1627 0 -44.49(-2.66%)
Sep 30, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
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.