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 31, 2012 1465 1480 1453 1470 0 +4.49(+0.31%)
May 30, 2012 1477 1480 1462 1465 0 -25.71(-1.72%)
May 29, 2012 1481 1496 1475 1491 0 +20.07(+1.36%)
May 25, 2012 1471 1471 1471 0 -6.77(-0.46%)
May 24, 2012 1475 1486 1460 1477 0 +3.33(+0.23%)
May 23, 2012 1460 1477 1441 1474 0 +4.54(+0.31%)
May 22, 2012 1473 1483 1461 1470 0 +0.89(+0.06%)
May 21, 2012 1453 1473 1450 1469 0 +19.56(+1.35%)
May 18, 2012 1459 1470 1443 1449 0 -7.19(-0.49%)
May 17, 2012 1471 1478 1453 1456 0 -12.34(-0.84%)
May 16, 2012 1472 1490 1456 1469 0 +15.83(+1.09%)
May 15, 2012 1459 1473 1446 1453 0 -8.37(-0.57%)
May 14, 2012 1470 1478 1456 1461 0 -26.26(-1.77%)
May 11, 2012 1480 1505 1478 1487 0 -5.95(-0.40%)
May 10, 2012 1498 1506 1488 1493 0 +4.72(+0.32%)
May 09, 2012 1491 1502 1475 1489 0 -23.15(-1.53%)
May 08, 2012 1506 1518 1491 1512 0 -3.02(-0.20%)
May 07, 2012 1508 1527 1505 1515 0 -4.61(-0.30%)
May 04, 2012 1535 1538 1513 1519 0 -19.67(-1.28%)
May 03, 2012 1551 1555 1535 1539 0 -11.45(-0.74%)
May 02, 2012 1545 1553 1535 1551 0 -3.04(-0.20%)
May 01, 2012 1541 1565 1532 1554 0 +10.11(+0.66%)
Apr 30, 2012 1550 1555 1534 1544 0 -11.31(-0.73%)
Apr 27, 2012 1550 1561 1543 1555 0 +8.53(+0.55%)
Apr 26, 2012 1529 1551 1526 1546 0 +15.05(+0.98%)
Apr 25, 2012 1545 1552 1525 1531 0 -0.73(-0.05%)
Apr 24, 2012 1520 1542 1511 1532 0 +23.23(+1.54%)
Apr 23, 2012 1507 1513 1497 1509 0 -18.35(-1.20%)
Apr 20, 2012 1526 1542 1518 1527 0 +13.84(+0.91%)
Apr 19, 2012 1518 1529 1500 1513 0 -5.72(-0.38%)
Apr 18, 2012 1522 1532 1512 1519 0 -12.92(-0.84%)
Apr 17, 2012 1512 1536 1506 1532 0 +28.02(+1.86%)
Apr 16, 2012 1506 1519 1497 1504 0 +3.41(+0.23%)
Apr 13, 2012 1520 1523 1499 1500 0 -27.95(-1.83%)
Apr 12, 2012 1504 1531 1500 1528 0 +26.86(+1.79%)
Apr 11, 2012 1498 1510 1495 1502 0 +21.85(+1.48%)
Apr 10, 2012 1510 1513 1476 1480 0 -35.17(-2.32%)
Apr 09, 2012 1512 1524 1506 1515 0 -22.33(-1.45%)
Apr 05, 2012 1544 1553 1533 1537 0 -9.88(-0.64%)
Apr 04, 2012 1544 1554 1538 1547 0 -17.22(-1.10%)
Apr 03, 2012 1569 1575 1553 1564 0 -9.42(-0.60%)
Apr 02, 2012 1569 1583 1559 1574 0 -0.41(-0.03%)
Mar 30, 2012 1572 1580 1563 1574 0 +10.92(+0.70%)
Mar 29, 2012 1550 1566 1542 1563 0 +0.95(+0.06%)
Mar 28, 2012 1573 1612 1548 1562 0 -13.50(-0.86%)
Mar 27, 2012 1581 1584 1571 1576 0 +0.30(+0.02%)
Mar 26, 2012 1568 1579 1562 1575 0 +22.60(+1.46%)
Mar 23, 2012 1554 1563 1545 1553 0 -3.05(-0.20%)
Mar 22, 2012 1560 1564 1543 1556 0 -12.75(-0.81%)
Mar 21, 2012 1575 1584 1564 1569 0 -4.37(-0.28%)
Mar 20, 2012 1571 1584 1564 1573 0 -13.01(-0.82%)
Mar 19, 2012 1583 1597 1577 1586 0 -0.92(-0.06%)
Mar 16, 2012 1594 1600 1576 1587 0 -4.55(-0.29%)
Mar 15, 2012 1577 1595 1570 1592 0 +19.05(+1.21%)
Mar 14, 2012 1564 1580 1558 1572 0 +5.40(+0.34%)
Mar 13, 2012 1539 1571 1533 1567 0 +33.75(+2.20%)
Mar 12, 2012 1529 1539 1525 1533 0 +6.98(+0.46%)
Mar 09, 2012 1523 1536 1517 1526 0 +1.52(+0.10%)
Mar 08, 2012 1518 1531 1513 1525 0 +22.05(+1.47%)
Mar 07, 2012 1491 1508 1487 1503 0 +20.91(+1.41%)
Mar 06, 2012 1496 1499 1475 1482 0 -35.19(-2.32%)
Mar 05, 2012 1524 1529 1508 1517 0 -11.97(-0.78%)
Mar 02, 2012 1532 1538 1520 1529 0 -4.52(-0.29%)
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.