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 (%)
Jan 31, 2011 1557 1567 1549 1557 0 +0.32(+0.02%)
Jan 28, 2011 1578 1594 1549 1556 0 -16.49(-1.05%)
Jan 27, 2011 1560 1582 1552 1573 0 +15.76(+1.01%)
Jan 26, 2011 1565 1573 1549 1557 0 -0.36(-0.02%)
Jan 25, 2011 1558 1573 1541 1558 0 -5.98(-0.38%)
Jan 24, 2011 1549 1568 1540 1564 0 +22.10(+1.43%)
Jan 21, 2011 1492 1556 1518 1541 0 +53.61(+3.60%)
Jan 20, 2011 1489 1499 1470 1488 0 -0.26(-0.02%)
Jan 19, 2011 1500 1505 1478 1488 0 -11.49(-0.77%)
Jan 18, 2011 1511 1517 1493 1500 0 -3.49(-0.23%)
Jan 14, 2011 1503 1503 1503 0 +5.89(+0.39%)
Jan 13, 2011 1503 1509 1492 1497 0 -4.27(-0.28%)
Jan 12, 2011 1495 1507 1490 1501 0 +9.66(+0.65%)
Jan 11, 2011 1491 1502 1485 1492 0 +10.57(+0.71%)
Jan 10, 2011 1482 1494 1471 1481 0 +1.11(+0.07%)
Jan 07, 2011 1487 1501 1466 1480 0 -5.14(-0.35%)
Jan 06, 2011 1493 1498 1477 1485 0 -3.88(-0.26%)
Jan 05, 2011 1479 1497 1474 1489 0 +3.12(+0.21%)
Jan 04, 2011 1477 1491 1462 1486 0 +4.62(+0.31%)
Jan 03, 2011 1483 1489 1471 1481 0 +11.29(+0.77%)
Dec 31, 2010 1359 1475 1460 1470 0 +2.97(+0.20%)
Dec 30, 2010 1471 1477 1464 1467 0 -4.62(-0.31%)
Dec 29, 2010 1476 1485 1470 1472 0 -0.66(-0.04%)
Dec 28, 2010 1470 1480 1463 1472 0 +5.24(+0.36%)
Dec 27, 2010 1453 1471 1450 1467 0 +8.28(+0.57%)
Dec 23, 2010 1457 1466 1453 1459 0 -0.20(-0.01%)
Dec 22, 2010 1451 1464 1445 1459 0 +6.28(+0.43%)
Dec 21, 2010 1448 1461 1441 1453 0 +6.89(+0.48%)
Dec 20, 2010 1445 1452 1437 1446 0 +5.41(+0.38%)
Dec 17, 2010 1443 1447 1431 1441 0 -5.38(-0.37%)
Dec 16, 2010 1432 1452 1425 1446 0 +12.19(+0.85%)
Dec 15, 2010 1438 1449 1425 1434 0 -6.49(-0.45%)
Dec 14, 2010 1434 1451 1429 1440 0 +4.18(+0.29%)
Dec 10, 2010 1417 1445 1411 1436 0 +25.39(+1.80%)
Dec 09, 2010 1418 1420 1405 1411 0 +2.59(+0.18%)
Dec 08, 2010 1407 1418 1395 1408 0 -2.08(-0.15%)
Dec 07, 2010 1415 1432 1402 1410 0 +6.72(+0.48%)
Dec 06, 2010 1402 1413 1396 1403 0 -2.37(-0.17%)
Dec 03, 2010 1389 1408 1386 1406 0 +6.28(+0.45%)
Dec 02, 2010 1379 1404 1378 1399 0 +20.74(+1.50%)
Dec 01, 2010 1360 1382 1360 1379 0 +38.33(+2.86%)
Nov 30, 2010 1329 1348 1326 1340 0 -5.73(-0.43%)
Nov 29, 2010 1335 1352 1324 1346 0 +3.84(+0.29%)
Nov 26, 2010 1343 1350 1337 1342 0 -12.87(-0.95%)
Nov 24, 2010 1340 1355 1355 1355 0 +23.85(+1.79%)
Nov 23, 2010 1337 1341 1321 1331 0 -20.87(-1.54%)
Nov 22, 2010 1354 1360 1334 1352 0 -7.32(-0.54%)
Nov 19, 2010 1353 1363 1343 1360 0 +6.62(+0.49%)
Nov 18, 2010 1345 1363 1343 1353 0 +23.72(+1.78%)
Nov 17, 2010 1333 1338 1324 1329 0 -4.57(-0.34%)
Nov 16, 2010 1354 1356 1327 1334 0 -32.22(-2.36%)
Nov 15, 2010 1364 1377 1360 1366 0 +4.21(+0.31%)
Nov 12, 2010 1365 1375 1352 1362 0 -11.10(-0.81%)
Nov 11, 2010 1373 1383 1360 1373 0 -9.90(-0.72%)
Nov 10, 2010 1384 1390 1369 1383 0 -0.72(-0.05%)
Nov 09, 2010 1398 1401 1378 1383 0 -14.30(-1.02%)
Nov 08, 2010 1391 1403 1387 1398 0 +1.45(+0.10%)
Nov 05, 2010 1387 1405 1381 1396 0 +12.98(+0.94%)
Nov 04, 2010 1367 1392 1363 1383 0 +31.07(+2.30%)
Nov 03, 2010 1348 1357 1334 1352 0 +5.32(+0.39%)
Nov 02, 2010 1346 1355 1341 1347 0 +6.91(+0.52%)
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.