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, 2014 2138 2150 2124 2140 0 +22.03(+1.04%)
Oct 30, 2014 2097 2122 2088 2118 0 -3.76(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.96(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.79(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.00(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-0.32%)
Oct 01, 2014 2069 2073 2036 2043 0 -38.76(-1.86%)
Sep 30, 2014 2076 2096 2067 2082 0 +4.20(+0.20%)
Sep 29, 2014 2067 2089 2062 2078 0 -10.51(-0.50%)
Sep 26, 2014 2081 2093 2071 2088 0 +7.73(+0.37%)
Sep 25, 2014 2110 2111 2078 2081 0 -65.14(-3.04%)
Sep 19, 2014 2153 2159 2142 2146 0 +3.05(+0.14%)
Sep 18, 2014 2134 2150 2131 2143 0 +4.43(+0.21%)
Sep 17, 2014 2139 2150 2124 2138 0 +4.60(+0.22%)
Sep 16, 2014 2114 2139 2108 2134 0 +17.19(+0.81%)
Sep 15, 2014 2114 2122 2105 2117 0 +2.09(+0.10%)
Sep 12, 2014 2122 2124 2109 2114 0 -9.95(-0.47%)
Sep 11, 2014 2117 2129 2112 2124 0 +1.30(+0.06%)
Sep 10, 2014 2123 2130 2113 2123 0 +4.53(+0.21%)
Sep 09, 2014 2129 2133 2114 2119 0 -11.83(-0.56%)
Sep 08, 2014 2132 2142 2126 2130 0 +0.63(+0.03%)
Sep 05, 2014 2120 2133 2112 2130 0 +6.30(+0.30%)
Sep 04, 2014 2127 2135 2118 2124 0 -1.72(-0.08%)
Sep 03, 2014 2132 2135 2118 2125 0 +2.47(+0.12%)
Sep 02, 2014 2121 2133 2112 2123 0 -0.23(-0.01%)
Aug 29, 2014 2123 2123 2123 0 -3.88(-0.18%)
Aug 28, 2014 2125 2132 2118 2127 0 -6.49(-0.30%)
Aug 27, 2014 2137 2146 2127 2133 0 -2.42(-0.11%)
Aug 26, 2014 2146 2151 2135 2136 0 -8.03(-0.37%)
Aug 25, 2014 2141 2150 2136 2144 0 +6.55(+0.31%)
Aug 22, 2014 2146 2150 2134 2137 0 -15.63(-0.73%)
Aug 21, 2014 2152 2156 2143 2153 0 +5.00(+0.23%)
Aug 20, 2014 2130 2152 2127 2148 0 +17.22(+0.81%)
Aug 19, 2014 2132 2138 2124 2131 0 +1.94(+0.09%)
Aug 18, 2014 2111 2130 2108 2129 0 +34.83(+1.66%)
Aug 15, 2014 2110 2114 2082 2094 0 -9.45(-0.45%)
Aug 14, 2014 2101 2108 2094 2103 0 +3.11(+0.15%)
Aug 13, 2014 2091 2106 2088 2100 0 +16.55(+0.79%)
Aug 12, 2014 2095 2100 2080 2084 0 -9.55(-0.46%)
Aug 11, 2014 2098 2110 2089 2093 0 +5.52(+0.26%)
Aug 08, 2014 2067 2088 2057 2088 0 +21.07(+1.02%)
Aug 07, 2014 2077 2083 2061 2067 0 +2.44(+0.12%)
Aug 06, 2014 2053 2075 2043 2064 0 +12.82(+0.62%)
Aug 05, 2014 2056 2072 2044 2051 0 -16.20(-0.78%)
Aug 04, 2014 2064 2075 2050 2068 0 +3.42(+0.17%)
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.