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 (%)
Nov 30, 2009 1331 1346 1325 1341 0 +5.15(+0.39%)
Nov 27, 2009 1311 1346 1300 1336 0 -20.64(-1.52%)
Nov 25, 2009 1357 1357 1357 0 +9.12(+0.68%)
Nov 24, 2009 1349 1357 1336 1348 0 -0.62(-0.05%)
Nov 23, 2009 1338 1353 1335 1348 0 +27.06(+2.05%)
Nov 20, 2009 1325 1330 1312 1321 0 -9.41(-0.71%)
Nov 19, 2009 1341 1344 1315 1331 0 -21.80(-1.61%)
Nov 18, 2009 1355 1361 1342 1353 0 -6.78(-0.50%)
Nov 17, 2009 1351 1362 1346 1359 0 +3.70(+0.27%)
Nov 16, 2009 1340 1366 1337 1356 0 +23.69(+1.78%)
Nov 13, 2009 1328 1341 1320 1332 0 +2.61(+0.20%)
Nov 12, 2009 1338 1347 1324 1329 0 -8.30(-0.62%)
Nov 11, 2009 1344 1350 1327 1338 0 +1.04(+0.08%)
Nov 10, 2009 1339 1349 1317 1337 0 +5.67(+0.43%)
Nov 09, 2009 1320 1340 1313 1331 0 +30.95(+2.38%)
Nov 06, 2009 1261 1311 1274 1300 0 +39.65(+3.15%)
Nov 05, 2009 1251 1274 1246 1260 0 +19.31(+1.56%)
Nov 04, 2009 1254 1268 1236 1241 0 -4.21(-0.34%)
Nov 03, 2009 1231 1254 1228 1245 0 -1.28(-0.10%)
Nov 02, 2009 1235 1257 1226 1247 0 +16.01(+1.30%)
Oct 30, 2009 1275 1279 1224 1231 0 -43.83(-3.44%)
Oct 29, 2009 1252 1282 1246 1274 0 +30.36(+2.44%)
Oct 28, 2009 1273 1279 1240 1244 0 -38.28(-2.99%)
Oct 27, 2009 1293 1302 1275 1282 0 -7.77(-0.60%)
Oct 26, 2009 1310 1325 1279 1290 0 -18.17(-1.39%)
Oct 23, 2009 1308 1313 1299 1308 0 -13.72(-1.04%)
Oct 22, 2009 1324 1337 1300 1322 0 +3.98(+0.30%)
Oct 21, 2009 1315 1347 1311 1318 0 -1.25(-0.09%)
Oct 20, 2009 1312 1322 1310 1319 0 -12.39(-0.93%)
Oct 19, 2009 1336 1348 1324 1332 0 -3.03(-0.23%)
Oct 16, 2009 1342 1354 1319 1335 0 -31.19(-2.28%)
Oct 15, 2009 1359 1370 1345 1366 0 +2.47(+0.18%)
Oct 14, 2009 1352 1367 1341 1363 0 +35.41(+2.67%)
Oct 13, 2009 1322 1338 1309 1328 0 +4.12(+0.31%)
Oct 12, 2009 1331 1339 1318 1324 0 +3.35(+0.25%)
Oct 09, 2009 1316 1329 1310 1320 0 +2.28(+0.17%)
Oct 08, 2009 1321 1335 1309 1318 0 +14.82(+1.14%)
Oct 07, 2009 1299 1315 1290 1303 0 +1.68(+0.13%)
Oct 06, 2009 1298 1322 1290 1302 0 +21.56(+1.68%)
Oct 05, 2009 1263 1286 1257 1280 0 +25.12(+2.00%)
Oct 02, 2009 1257 1271 1242 1255 0 -31.71(-2.46%)
Oct 01, 2009 1310 1315 1283 1287 0 -30.36(-2.31%)
Sep 30, 2009 1335 1342 1303 1317 0 -14.24(-1.07%)
Sep 29, 2009 1343 1354 1328 1331 0 -8.32(-0.62%)
Sep 28, 2009 1322 1348 1318 1340 0 +23.43(+1.78%)
Sep 25, 2009 1320 1332 1299 1316 0 -17.37(-1.30%)
Sep 24, 2009 1361 1368 1320 1334 0 -22.98(-1.69%)
Sep 23, 2009 1371 1390 1353 1357 0 -7.96(-0.58%)
Sep 22, 2009 1364 1374 1353 1365 0 +17.77(+1.32%)
Sep 21, 2009 1330 1356 1320 1347 0 +7.28(+0.54%)
Sep 18, 2009 1356 1361 1334 1339 0 -21.91(-1.61%)
Sep 17, 2009 1356 1385 1325 1361 0 +17.62(+1.31%)
Sep 16, 2009 1328 1368 1322 1344 0 +33.66(+2.57%)
Sep 15, 2009 1289 1319 1280 1310 0 +27.27(+2.13%)
Sep 14, 2009 1244 1287 1234 1283 0 +30.12(+2.40%)
Sep 11, 2009 1264 1270 1247 1253 0 -8.81(-0.70%)
Sep 10, 2009 1256 1268 1235 1262 0 +9.38(+0.75%)
Sep 09, 2009 1216 1261 1231 1252 0 +24.75(+2.02%)
Sep 08, 2009 1228 1240 1214 1227 0 +28.99(+2.42%)
Sep 04, 2009 1198 1198 1198 0 +24.63(+2.10%)
Sep 03, 2009 1166 1178 1159 1174 0 +17.25(+1.49%)
Sep 02, 2009 1154 1167 1143 1157 0 +0.46(+0.04%)
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.