Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Jun 30, 2010 1165 1205 1178 1185 0 +1.21(+0.10%)
Jun 29, 2010 1167 1212 1171 1184 0 -42.42(-3.46%)
Jun 25, 2010 1205 1237 1213 1226 0 -0.68(-0.06%)
Jun 24, 2010 1210 1253 1222 1227 0 -23.59(-1.89%)
Jun 23, 2010 1243 1275 1242 1251 0 -14.10(-1.11%)
Jun 22, 2010 1267 1295 1263 1265 0 -25.43(-1.97%)
Jun 21, 2010 1279 1316 1284 1290 0 +9.68(+0.76%)
Jun 18, 2010 1260 1286 1272 1281 0 +2.36(+0.18%)
Jun 17, 2010 1257 1282 1259 1278 0 -32.35(-2.47%)
Jun 16, 2010 1284 1323 1290 1311 0 +9.93(+0.76%)
Jun 15, 2010 1273 1304 1270 1301 0 -5.47(-0.42%)
Jun 14, 2010 1304 1339 1302 1306 0 -16.40(-1.24%)
Jun 11, 2010 1310 1326 1301 1322 0 -1.28(-0.10%)
Jun 10, 2010 1299 1333 1302 1324 0 +34.07(+2.64%)
Jun 09, 2010 1289 1321 1284 1290 0 -14.26(-1.09%)
Jun 08, 2010 1295 1308 1270 1304 0 +10.59(+0.82%)
Jun 07, 2010 1299 1326 1291 1293 0 -25.43(-1.93%)
Jun 04, 2010 1298 1350 1310 1319 0 -55.58(-4.04%)
Jun 03, 2010 1353 1383 1359 1374 0 +4.35(+0.32%)
Jun 02, 2010 1338 1372 1338 1370 0 +22.17(+1.64%)
Jun 01, 2010 1343 1385 1345 1348 0 -30.35(-2.20%)
May 28, 2010 1378 1378 1378 0 -24.59(-1.75%)
May 27, 2010 1362 1404 1369 1403 0 +48.76(+3.60%)
May 26, 2010 1349 1387 1349 1354 0 +6.37(+0.47%)
May 25, 2010 1294 1350 1299 1348 0 -5.87(-0.43%)
May 24, 2010 1352 1379 1350 1354 0 -27.12(-1.96%)
May 21, 2010 1330 1385 1326 1381 0 +15.73(+1.15%)
May 20, 2010 1352 1392 1362 1365 0 -65.39(-4.57%)
May 19, 2010 1408 1446 1402 1430 0 -9.66(-0.67%)
May 18, 2010 1450 1484 1431 1440 0 -20.29(-1.39%)
May 17, 2010 1446 1476 1429 1460 0 -7.75(-0.53%)
May 14, 2010 1445 1493 1451 1468 0 -29.71(-1.98%)
May 13, 2010 1495 1526 1493 1498 0 -22.17(-1.46%)
May 12, 2010 1476 1524 1494 1520 0 +28.53(+1.91%)
May 11, 2010 1503 1514 1486 1491 0 -4.27(-0.29%)
May 10, 2010 1467 1500 1481 1496 0 +83.12(+5.88%)
May 07, 2010 1429 1465 1391 1413 0 +26.67(+1.92%)
May 06, 2010 1396 1513 1276 1386 0 -117.18(-7.80%)
May 05, 2010 1503 1520 1484 1503 0 -21.65(-1.42%)
May 04, 2010 1536 1560 1509 1525 0 -50.08(-3.18%)
May 03, 2010 1538 1585 1551 1575 0 +19.68(+1.27%)
Apr 30, 2010 1558 1601 1544 1555 0 -29.05(-1.83%)
Apr 29, 2010 1560 1588 1558 1584 0 +33.70(+2.17%)
Apr 28, 2010 1519 1561 1531 1550 0 +14.19(+0.92%)
Apr 27, 2010 1554 1588 1530 1536 0 -37.70(-2.40%)
Apr 26, 2010 1547 1583 1562 1574 0 +9.47(+0.61%)
Apr 23, 2010 1532 1569 1544 1564 0 +8.69(+0.56%)
Apr 22, 2010 1526 1561 1529 1556 0 +0.59(+0.04%)
Apr 21, 2010 1523 1565 1534 1555 0 +8.89(+0.57%)
Apr 20, 2010 1523 1559 1537 1546 0 +8.11(+0.53%)
Apr 19, 2010 1501 1541 1518 1538 0 -1.62(-0.11%)
Apr 16, 2010 1548 1572 1523 1540 0 -33.97(-2.16%)
Apr 15, 2010 1565 1583 1560 1574 0 +9.48(+0.61%)
Apr 14, 2010 1530 1567 1540 1564 0 +21.96(+1.42%)
Apr 13, 2010 1510 1552 1526 1542 0 +8.11(+0.53%)
Apr 12, 2010 1510 1549 1525 1534 0 +8.89(+0.58%)
Apr 09, 2010 1502 1532 1513 1525 0 +2.11(+0.14%)
Apr 08, 2010 1496 1531 1507 1523 0 +0.58(+0.04%)
Apr 07, 2010 1527 1539 1513 1523 0 -9.14(-0.60%)
Apr 06, 2010 1501 1536 1519 1532 0 -1.25(-0.08%)
Apr 05, 2010 1500 1536 1514 1533 0 +16.16(+1.07%)
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.