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 (%)
Feb 26, 2010 1346 1379 1362 1372 0 +8.09(+0.59%)
Feb 25, 2010 1328 1366 1343 1364 0 -9.18(-0.67%)
Feb 24, 2010 1343 1376 1356 1373 0 +11.92(+0.88%)
Feb 23, 2010 1356 1387 1357 1361 0 -20.58(-1.49%)
Feb 22, 2010 1363 1392 1375 1382 0 +2.93(+0.21%)
Feb 19, 2010 1354 1387 1366 1379 0 +0.57(+0.04%)
Feb 18, 2010 1348 1386 1368 1378 0 +6.79(+0.50%)
Feb 17, 2010 1346 1378 1358 1372 0 +11.84(+0.87%)
Feb 16, 2010 1319 1364 1336 1360 0 +29.56(+2.22%)
Feb 12, 2010 1330 1330 1330 0 -13.17(-0.98%)
Feb 11, 2010 1307 1345 1319 1343 0 +11.38(+0.85%)
Feb 10, 2010 1306 1345 1318 1332 0 +1.19(+0.09%)
Feb 09, 2010 1311 1348 1315 1331 0 +14.66(+1.11%)
Feb 08, 2010 1312 1339 1311 1316 0 -19.02(-1.42%)
Feb 05, 2010 1322 1357 1299 1335 0 -12.79(-0.95%)
Feb 04, 2010 1358 1381 1345 1348 0 -45.23(-3.25%)
Feb 03, 2010 1371 1412 1382 1393 0 -7.46(-0.53%)
Feb 02, 2010 1351 1409 1367 1401 0 +37.31(+2.74%)
Feb 01, 2010 1342 1376 1355 1363 0 +5.23(+0.39%)
Jan 29, 2010 1348 1390 1353 1358 0 -6.19(-0.45%)
Jan 28, 2010 1383 1386 1347 1364 0 -14.78(-1.07%)
Jan 27, 2010 1352 1386 1357 1379 0 -4.95(-0.36%)
Jan 26, 2010 1362 1406 1375 1384 0 -5.24(-0.38%)
Jan 25, 2010 1376 1404 1380 1389 0 +13.07(+0.95%)
Jan 22, 2010 1378 1415 1373 1376 0 -6.62(-0.48%)
Jan 21, 2010 1417 1421 1378 1383 0 -35.42(-2.50%)
Jan 20, 2010 1401 1433 1404 1418 0 -13.51(-0.94%)
Jan 19, 2010 1394 1445 1413 1432 0 +13.54(+0.95%)
Jan 15, 2010 1418 1418 1418 0 -21.62(-1.50%)
Jan 14, 2010 1437 1450 1430 1440 0 +2.19(+0.15%)
Jan 13, 2010 1434 1445 1420 1438 0 +3.01(+0.21%)
Jan 12, 2010 1426 1442 1420 1435 0 -1.89(-0.13%)
Jan 11, 2010 1433 1444 1417 1436 0 +14.60(+1.03%)
Jan 08, 2010 1403 1427 1400 1422 0 +19.45(+1.39%)
Jan 07, 2010 1366 1413 1358 1402 0 +34.08(+2.49%)
Jan 06, 2010 1371 1381 1363 1368 0 +0.44(+0.03%)
Jan 05, 2010 1367 1380 1357 1368 0 +1.09(+0.08%)
Jan 04, 2010 1352 1378 1344 1367 0 +27.09(+2.02%)
Dec 31, 2009 1340 1340 1340 0 -18.13(-1.34%)
Dec 30, 2009 1353 1361 1349 1358 0 -3.72(-0.27%)
Dec 29, 2009 1360 1371 1354 1362 0 +4.57(+0.34%)
Dec 28, 2009 1355 1363 1348 1357 0 -0.70(-0.05%)
Dec 24, 2009 1352 1363 1350 1358 0 +7.27(+0.54%)
Dec 23, 2009 1350 1355 1340 1350 0 -0.17(-0.01%)
Dec 22, 2009 1353 1363 1345 1351 0 -8.54(-0.63%)
Dec 21, 2009 1356 1368 1347 1359 0 +9.96(+0.74%)
Dec 18, 2009 1365 1370 1345 1349 0 -9.56(-0.70%)
Dec 17, 2009 1355 1373 1345 1359 0 -4.62(-0.34%)
Dec 16, 2009 1368 1376 1357 1363 0 -2.33(-0.17%)
Dec 15, 2009 1365 1381 1353 1366 0 -7.82(-0.57%)
Dec 14, 2009 1375 1379 1368 1373 0 +6.20(+0.45%)
Dec 11, 2009 1353 1373 1349 1367 0 +23.72(+1.77%)
Dec 10, 2009 1350 1360 1336 1344 0 +1.33(+0.10%)
Dec 09, 2009 1341 1350 1326 1342 0 +2.26(+0.17%)
Dec 08, 2009 1348 1352 1329 1340 0 -23.16(-1.70%)
Dec 07, 2009 1362 1376 1356 1363 0 -3.80(-0.28%)
Dec 04, 2009 1369 1385 1352 1367 0 +18.24(+1.35%)
Dec 03, 2009 1361 1374 1347 1349 0 -7.93(-0.58%)
Dec 02, 2009 1356 1369 1346 1357 0 -2.18(-0.16%)
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.