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 (%)
Jul 31, 2015 2100 2106 2084 2088 0 -3.28(-0.16%)
Jul 30, 2015 2084 2099 2073 2091 0 +3.09(+0.15%)
Jul 29, 2015 2073 2090 2063 2088 0 +17.28(+0.83%)
Jul 28, 2015 2060 2079 2048 2071 0 +18.93(+0.92%)
Jul 27, 2015 2037 2059 2029 2052 0 +1.21(+0.06%)
Jul 24, 2015 2080 2087 2044 2050 0 -31.13(-1.50%)
Jul 23, 2015 2104 2112 2074 2082 0 -28.70(-1.36%)
Jul 22, 2015 2122 2130 2101 2110 0 -13.01(-0.61%)
Jul 21, 2015 2141 2150 2116 2123 0 -46.20(-2.13%)
Jul 20, 2015 2170 2177 2158 2169 0 -4.93(-0.23%)
Jul 17, 2015 2175 2183 2162 2174 0 +4.82(+0.22%)
Jul 16, 2015 2174 2179 2157 2170 0 +12.16(+0.56%)
Jul 15, 2015 2157 2167 2149 2157 0 -2.51(-0.12%)
Jul 14, 2015 2145 2165 2142 2160 0 +10.55(+0.49%)
Jul 13, 2015 2146 2154 2132 2149 0 +20.71(+0.97%)
Jul 10, 2015 2132 2142 2113 2129 0 +21.04(+1.00%)
Jul 09, 2015 2123 2136 2107 2108 0 +9.90(+0.47%)
Jul 08, 2015 2113 2123 2095 2098 0 -41.20(-1.93%)
Jul 07, 2015 2131 2144 2099 2139 0 +10.20(+0.48%)
Jul 06, 2015 2131 2146 2114 2129 0 -21.67(-1.01%)
Jul 02, 2015 2150 2150 2150 2150 0 -0.08(-0.00%)
Jul 01, 2015 2155 2166 2136 2150 0 +8.65(+0.40%)
Jun 30, 2015 2158 2167 2137 2142 0 -1.10(-0.05%)
Jun 29, 2015 2164 2171 2137 2143 0 -36.88(-1.69%)
Jun 26, 2015 2177 2187 2167 2180 0 +5.75(+0.26%)
Jun 25, 2015 2192 2198 2171 2174 0 -15.07(-0.69%)
Jun 24, 2015 2208 2213 2187 2189 0 -21.37(-0.97%)
Jun 23, 2015 2208 2218 2201 2210 0 +4.15(+0.19%)
Jun 22, 2015 2203 2215 2199 2206 0 +11.26(+0.51%)
Jun 19, 2015 2199 2209 2191 2195 0 -9.05(-0.41%)
Jun 18, 2015 2180 2212 2176 2204 0 +16.50(+0.75%)
Jun 17, 2015 2184 2197 2173 2188 0 +3.47(+0.16%)
Jun 16, 2015 2177 2189 2169 2184 0 +4.09(+0.19%)
Jun 15, 2015 2185 2189 2172 2180 0 -83.79(-3.70%)
Jun 12, 2015 2272 2276 2256 2264 0 -14.58(-0.64%)
Jun 11, 2015 2278 2287 2265 2278 0 +1.07(+0.05%)
Jun 10, 2015 2259 2283 2254 2277 0 +27.22(+1.21%)
Jun 09, 2015 2249 2264 2240 2250 0 +4.83(+0.22%)
Jun 08, 2015 2251 2259 2242 2245 0 -8.99(-0.40%)
Jun 05, 2015 2255 2262 2244 2254 0 -3.39(-0.15%)
Jun 04, 2015 2269 2284 2253 2258 0 -24.21(-1.06%)
Jun 03, 2015 2279 2288 2266 2282 0 +16.88(+0.75%)
Jun 02, 2015 2255 2274 2249 2265 0 +1.59(+0.07%)
Jun 01, 2015 2262 2272 2249 2263 0 +0.94(+0.04%)
May 29, 2015 2279 2282 2258 2262 0 -24.43(-1.07%)
May 28, 2015 2279 2289 2267 2287 0 +3.87(+0.17%)
May 27, 2015 2277 2289 2269 2283 0 +10.99(+0.48%)
May 26, 2015 2284 2289 2262 2272 0 -18.73(-0.82%)
May 22, 2015 2291 2291 2291 2291 0 -6.86(-0.30%)
May 21, 2015 2294 2305 2287 2298 0 +4.13(+0.18%)
May 20, 2015 2285 2303 2273 2294 0 +6.89(+0.30%)
May 19, 2015 2287 2295 2277 2287 0 +0.91(+0.04%)
May 18, 2015 2281 2294 2277 2286 0 +3.02(+0.13%)
May 15, 2015 2285 2297 2276 2283 0 -9.22(-0.40%)
May 14, 2015 2280 2295 2271 2292 0 +21.77(+0.96%)
May 13, 2015 2265 2282 2251 2270 0 +15.33(+0.68%)
May 12, 2015 2236 2262 2227 2255 0 +7.84(+0.35%)
May 11, 2015 2260 2269 2243 2247 0 -22.42(-0.99%)
May 08, 2015 2261 2280 2256 2269 0 +31.59(+1.41%)
May 07, 2015 2217 2246 2210 2238 0 +16.67(+0.75%)
May 06, 2015 2235 2247 2206 2221 0 -4.38(-0.20%)
May 05, 2015 2247 2257 2219 2226 0 -24.56(-1.09%)
May 04, 2015 2248 2269 2242 2250 0 +6.98(+0.31%)
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.