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 31, 2011 1343 1359 1335 1346 0 +18.50(+1.39%)
Aug 30, 2011 1317 1336 1304 1328 0 +5.99(+0.45%)
Aug 29, 2011 1303 1323 1300 1322 0 +38.23(+2.98%)
Aug 26, 2011 1263 1292 1241 1283 0 +15.78(+1.24%)
Aug 25, 2011 1300 1308 1261 1268 0 -21.74(-1.69%)
Aug 24, 2011 1269 1293 1262 1289 0 +14.27(+1.12%)
Aug 23, 2011 1244 1276 1238 1275 0 +36.37(+2.94%)
Aug 22, 2011 1269 1271 1233 1239 0 -0.35(-0.03%)
Aug 19, 2011 1239 1275 1234 1239 0 -14.56(-1.16%)
Aug 18, 2011 1287 1291 1243 1254 0 -70.18(-5.30%)
Aug 17, 2011 1336 1349 1314 1324 0 -2.69(-0.20%)
Aug 16, 2011 1331 1339 1312 1326 0 -19.15(-1.42%)
Aug 15, 2011 1332 1349 1322 1346 0 +28.29(+2.15%)
Aug 12, 2011 1312 1329 1297 1317 0 +21.04(+1.62%)
Aug 11, 2011 1255 1313 1245 1296 0 +47.93(+3.84%)
Aug 10, 2011 1297 1303 1242 1248 0 -64.65(-4.92%)
Aug 09, 2011 1299 1316 1234 1313 0 +47.03(+3.71%)
Aug 08, 2011 1299 1325 1260 1266 0 -85.14(-6.30%)
Aug 05, 2011 1364 1381 1322 1351 0 +3.68(+0.27%)
Aug 04, 2011 1405 1409 1345 1347 0 -83.19(-5.81%)
Aug 03, 2011 1419 1435 1400 1431 0 +13.97(+0.99%)
Aug 02, 2011 1453 1466 1411 1417 0 -54.46(-3.70%)
Aug 01, 2011 1497 1502 1451 1471 0 -6.05(-0.41%)
Jul 29, 2011 1475 1491 1462 1477 0 -6.53(-0.44%)
Jul 28, 2011 1493 1509 1482 1484 0 -5.53(-0.37%)
Jul 27, 2011 1518 1520 1485 1489 0 -36.90(-2.42%)
Jul 26, 2011 1553 1558 1519 1526 0 -34.67(-2.22%)
Jul 25, 2011 1556 1572 1547 1561 0 -6.45(-0.41%)
Jul 22, 2011 1578 1580 1562 1567 0 -9.43(-0.60%)
Jul 21, 2011 1567 1586 1556 1577 0 +23.05(+1.48%)
Jul 20, 2011 1554 1563 1537 1554 0 +4.52(+0.29%)
Jul 19, 2011 1539 1557 1532 1549 0 +18.92(+1.24%)
Jul 18, 2011 1535 1539 1519 1530 0 -11.77(-0.76%)
Jul 15, 2011 1544 1555 1529 1542 0 +0.22(+0.01%)
Jul 14, 2011 1550 1565 1537 1542 0 -6.68(-0.43%)
Jul 13, 2011 1551 1570 1546 1548 0 +9.55(+0.62%)
Jul 12, 2011 1547 1559 1537 1539 0 -13.93(-0.90%)
Jul 11, 2011 1558 1565 1545 1553 0 -25.02(-1.59%)
Jul 08, 2011 1580 1585 1567 1578 0 -20.99(-1.31%)
Jul 07, 2011 1594 1608 1586 1599 0 +18.85(+1.19%)
Jul 06, 2011 1571 1585 1568 1580 0 +7.86(+0.50%)
Jul 05, 2011 1581 1587 1564 1572 0 -11.24(-0.71%)
Jul 01, 2011 1583 1583 1583 0 +28.39(+1.83%)
Jun 30, 2011 1531 1562 1529 1555 0 +27.51(+1.80%)
Jun 29, 2011 1529 1535 1516 1527 0 +7.14(+0.47%)
Jun 28, 2011 1509 1521 1500 1520 0 +16.41(+1.09%)
Jun 27, 2011 1486 1513 1482 1504 0 +17.73(+1.19%)
Jun 24, 2011 1512 1515 1483 1486 0 -22.47(-1.49%)
Jun 23, 2011 1502 1510 1482 1509 0 -11.51(-0.76%)
Jun 22, 2011 1527 1538 1518 1520 0 -10.78(-0.70%)
Jun 21, 2011 1517 1539 1510 1531 0 +22.46(+1.49%)
Jun 20, 2011 1505 1512 1503 1508 0 +4.39(+0.29%)
Jun 17, 2011 1512 1518 1496 1504 0 +6.48(+0.43%)
Jun 16, 2011 1483 1507 1479 1498 0 +4.44(+0.30%)
Jun 15, 2011 1499 1512 1486 1493 0 -19.28(-1.27%)
Jun 14, 2011 1502 1522 1500 1512 0 +21.86(+1.47%)
Jun 13, 2011 1488 1500 1481 1491 0 +3.59(+0.24%)
Jun 10, 2011 1501 1504 1478 1487 0 -21.73(-1.44%)
Jun 09, 2011 1500 1519 1496 1509 0 +9.80(+0.65%)
Jun 08, 2011 1500 1510 1491 1499 0 -0.51(-0.03%)
Jun 07, 2011 1504 1516 1498 1499 0 +2.32(+0.15%)
Jun 06, 2011 1504 1514 1490 1497 0 -15.45(-1.02%)
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.