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 30, 2013 1838 1838 1838 0 -1.64(-0.09%)
Aug 29, 2013 1835 1852 1831 1840 0 +0.50(+0.03%)
Aug 28, 2013 1836 1852 1834 1840 0 +0.69(+0.04%)
Aug 27, 2013 1853 1859 1835 1839 0 -33.77(-1.80%)
Aug 26, 2013 1882 1890 1869 1873 0 -12.05(-0.64%)
Aug 23, 2013 1887 1893 1873 1885 0 +0.49(+0.03%)
Aug 22, 2013 1871 1890 1865 1884 0 +18.81(+1.01%)
Aug 21, 2013 1874 1881 1860 1865 0 -12.53(-0.67%)
Aug 20, 2013 1880 1888 1870 1878 0 -7.92(-0.42%)
Aug 19, 2013 1887 1897 1881 1886 0 -7.19(-0.38%)
Aug 16, 2013 1888 1901 1886 1893 0 -1.45(-0.08%)
Aug 15, 2013 1900 1915 1888 1894 0 -16.71(-0.87%)
Aug 14, 2013 1926 1932 1909 1911 0 -16.04(-0.83%)
Aug 13, 2013 1921 1935 1909 1927 0 +5.94(+0.31%)
Aug 12, 2013 1914 1926 1908 1921 0 +0.56(+0.03%)
Aug 09, 2013 1927 1935 1914 1921 0 -6.81(-0.35%)
Aug 08, 2013 1933 1942 1916 1928 0 +2.85(+0.15%)
Aug 07, 2013 1913 1927 1906 1925 0 +4.71(+0.25%)
Aug 06, 2013 1933 1934 1914 1920 0 -13.17(-0.68%)
Aug 05, 2013 1937 1940 1929 1933 0 -10.85(-0.56%)
Aug 02, 2013 1935 1946 1924 1944 0 +4.70(+0.24%)
Aug 01, 2013 1932 1956 1928 1939 0 +21.83(+1.14%)
Jul 31, 2013 1925 1939 1914 1917 0 -3.87(-0.20%)
Jul 30, 2013 1925 1932 1914 1921 0 +1.59(+0.08%)
Jul 29, 2013 1916 1926 1910 1920 0 -4.10(-0.21%)
Jul 26, 2013 1922 1928 1910 1924 0 -3.34(-0.17%)
Jul 25, 2013 1921 1930 1911 1927 0 +1.74(+0.09%)
Jul 24, 2013 1938 1941 1917 1925 0 -6.55(-0.34%)
Jul 23, 2013 1933 1945 1920 1932 0 +5.36(+0.28%)
Jul 22, 2013 1927 1934 1918 1927 0 +2.71(+0.14%)
Jul 19, 2013 1876 1935 1891 1924 0 +47.33(+2.52%)
Jul 18, 2013 1870 1893 1864 1877 0 +9.50(+0.51%)
Jul 17, 2013 1869 1874 1859 1867 0 +9.31(+0.50%)
Jul 16, 2013 1870 1876 1851 1858 0 -13.46(-0.72%)
Jul 15, 2013 1875 1879 1865 1871 0 -3.21(-0.17%)
Jul 12, 2013 1881 1888 1860 1874 0 -4.41(-0.23%)
Jul 11, 2013 1875 1883 1860 1879 0 +29.41(+1.59%)
Jul 10, 2013 1854 1860 1836 1849 0 -1.21(-0.07%)
Jul 09, 2013 1842 1860 1833 1851 0 +26.96(+1.48%)
Jul 08, 2013 1827 1839 1819 1824 0 +4.58(+0.25%)
Jul 05, 2013 1808 1820 1796 1819 0 +28.95(+1.62%)
Jul 03, 2013 1790 1790 1790 0 +5.16(+0.29%)
Jul 02, 2013 1806 1813 1781 1785 0 -21.92(-1.21%)
Jul 01, 2013 1791 1825 1790 1807 0 +16.68(+0.93%)
Jun 28, 2013 1798 1808 1785 1790 0 -3.09(-0.17%)
Jun 26, 2013 1795 1805 1776 1793 0 +16.94(+0.95%)
Jun 25, 2013 1779 1787 1763 1776 0 +12.74(+0.72%)
Jun 24, 2013 1775 1782 1752 1764 0 -29.71(-1.66%)
Jun 21, 2013 1806 1812 1779 1793 0 +6.53(+0.37%)
Jun 20, 2013 1813 1817 1783 1787 0 -50.00(-2.72%)
Jun 19, 2013 1859 1869 1837 1837 0 -26.27(-1.41%)
Jun 18, 2013 1835 1870 1831 1863 0 +30.42(+1.66%)
Jun 17, 2013 1830 1843 1823 1833 0 +19.74(+1.09%)
Jun 14, 2013 1821 1830 1807 1813 0 -10.30(-0.56%)
Jun 13, 2013 1797 1830 1789 1823 0 +25.94(+1.44%)
Jun 12, 2013 1821 1824 1792 1797 0 -11.58(-0.64%)
Jun 11, 2013 1802 1822 1798 1809 0 -13.13(-0.72%)
Jun 10, 2013 1830 1834 1814 1822 0 -5.26(-0.29%)
Jun 07, 2013 1803 1832 1791 1827 0 +38.59(+2.16%)
Jun 06, 2013 1782 1792 1768 1789 0 +1.51(+0.08%)
Jun 05, 2013 1808 1811 1782 1787 0 -28.35(-1.56%)
Jun 04, 2013 1819 1831 1801 1816 0 -5.86(-0.32%)
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.