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 (%)
May 30, 2014 2167 2178 2161 2174 0 +1.48(+0.07%)
May 29, 2014 2169 2176 2158 2173 0 +5.14(+0.24%)
May 28, 2014 2164 2174 2159 2167 0 +5.18(+0.24%)
May 27, 2014 2163 2168 2154 2162 0 +6.31(+0.29%)
May 23, 2014 2156 2156 2156 0 +4.52(+0.21%)
May 22, 2014 2143 2156 2135 2151 0 +7.75(+0.36%)
May 21, 2014 2129 2147 2128 2144 0 +19.27(+0.91%)
May 20, 2014 2149 2152 2115 2124 0 -27.23(-1.27%)
May 19, 2014 2139 2160 2135 2152 0 +0.96(+0.04%)
May 16, 2014 2146 2157 2132 2151 0 +2.55(+0.12%)
May 15, 2014 2160 2166 2131 2148 0 -15.41(-0.71%)
May 14, 2014 2177 2182 2158 2164 0 -14.26(-0.65%)
May 13, 2014 2179 2185 2170 2178 0 +3.14(+0.14%)
May 12, 2014 2153 2176 2150 2175 0 +30.38(+1.42%)
May 09, 2014 2144 2152 2130 2144 0 +3.77(+0.18%)
May 08, 2014 2141 2157 2131 2141 0 -0.68(-0.03%)
May 07, 2014 2125 2143 2118 2141 0 +23.67(+1.12%)
May 06, 2014 2133 2137 2115 2118 0 -22.56(-1.05%)
May 05, 2014 2137 2147 2124 2140 0 -1.61(-0.08%)
May 02, 2014 2146 2158 2136 2142 0 -5.18(-0.24%)
May 01, 2014 2146 2160 2135 2147 0 -6.52(-0.30%)
Apr 30, 2014 2142 2157 2134 2153 0 +11.00(+0.51%)
Apr 29, 2014 2146 2151 2129 2142 0 +1.56(+0.07%)
Apr 28, 2014 2140 2151 2121 2141 0 +9.73(+0.46%)
Apr 25, 2014 2136 2148 2124 2131 0 -3.97(-0.19%)
Apr 24, 2014 2140 2149 2119 2135 0 -4.81(-0.22%)
Apr 23, 2014 2146 2154 2135 2140 0 -6.01(-0.28%)
Apr 22, 2014 2151 2163 2142 2146 0 +0.76(+0.04%)
Apr 21, 2014 2142 2155 2136 2145 0 +4.66(+0.22%)
Apr 17, 2014 2140 2140 2140 0 +22.75(+1.07%)
Apr 16, 2014 2105 2122 2092 2118 0 +31.24(+1.50%)
Apr 15, 2014 2076 2092 2060 2086 0 +10.22(+0.49%)
Apr 14, 2014 2075 2084 2057 2076 0 +16.10(+0.78%)
Apr 11, 2014 2070 2084 2058 2060 0 -16.12(-0.78%)
Apr 10, 2014 2117 2121 2075 2076 0 -35.36(-1.67%)
Apr 09, 2014 2098 2113 2083 2112 0 +21.21(+1.01%)
Apr 08, 2014 2089 2102 2078 2090 0 -4.49(-0.21%)
Apr 07, 2014 2112 2122 2089 2095 0 -23.80(-1.12%)
Apr 04, 2014 2148 2153 2115 2119 0 -16.08(-0.75%)
Apr 03, 2014 2133 2142 2122 2135 0 +6.98(+0.33%)
Apr 02, 2014 2121 2132 2114 2128 0 +14.28(+0.68%)
Apr 01, 2014 2106 2119 2099 2114 0 +7.54(+0.36%)
Mar 31, 2014 2102 2116 2092 2106 0 +16.56(+0.79%)
Mar 28, 2014 2087 2102 2079 2089 0 +12.16(+0.59%)
Mar 27, 2014 2071 2086 2060 2077 0 +3.83(+0.18%)
Mar 26, 2014 2096 2104 2073 2073 0 -12.95(-0.62%)
Mar 25, 2014 2079 2092 2065 2086 0 +21.45(+1.04%)
Mar 24, 2014 2080 2084 2051 2065 0 -9.61(-0.46%)
Mar 21, 2014 2095 2109 2070 2075 0 +10.54(+0.51%)
Mar 20, 2014 2064 2073 2049 2064 0 +0.94(+0.05%)
Mar 19, 2014 2086 2092 2049 2063 0 -25.00(-1.20%)
Mar 18, 2014 2080 2095 2076 2088 0 +14.01(+0.68%)
Mar 17, 2014 2057 2086 2056 2074 0 +27.86(+1.36%)
Mar 14, 2014 2053 2069 2043 2046 0 -13.29(-0.65%)
Mar 13, 2014 2109 2113 2051 2060 0 -39.62(-1.89%)
Mar 12, 2014 2094 2104 2085 2099 0 -8.30(-0.39%)
Mar 11, 2014 2129 2132 2100 2107 0 -19.51(-0.92%)
Mar 10, 2014 2133 2136 2113 2127 0 -10.65(-0.50%)
Mar 07, 2014 2148 2150 2126 2138 0 +0.67(+0.03%)
Mar 06, 2014 2132 2145 2126 2137 0 +15.14(+0.71%)
Mar 05, 2014 2117 2130 2106 2122 0 +12.02(+0.57%)
Mar 04, 2014 2104 2118 2096 2110 0 +29.94(+1.44%)
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.