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 (%)
Dec 31, 2009 1338 1338 1338 0 -18.12(-1.34%)
Dec 30, 2009 1352 1360 1348 1357 0 -3.72(-0.27%)
Dec 29, 2009 1359 1370 1353 1360 0 +4.57(+0.34%)
Dec 28, 2009 1354 1362 1346 1356 0 -0.69(-0.05%)
Dec 24, 2009 1351 1362 1349 1356 0 +7.26(+0.54%)
Dec 23, 2009 1349 1354 1339 1349 0 -0.18(-0.01%)
Dec 22, 2009 1352 1362 1344 1349 0 -8.53(-0.63%)
Dec 21, 2009 1355 1366 1345 1358 0 +9.96(+0.74%)
Dec 18, 2009 1364 1368 1344 1348 0 -9.56(-0.70%)
Dec 17, 2009 1354 1372 1344 1358 0 -4.62(-0.34%)
Dec 16, 2009 1367 1375 1356 1362 0 -2.32(-0.17%)
Dec 15, 2009 1364 1379 1352 1364 0 -7.81(-0.57%)
Dec 14, 2009 1374 1378 1367 1372 0 +6.19(+0.45%)
Dec 11, 2009 1352 1372 1348 1366 0 +23.70(+1.77%)
Dec 10, 2009 1349 1359 1335 1342 0 +1.33(+0.10%)
Dec 09, 2009 1340 1349 1325 1341 0 +2.25(+0.17%)
Dec 08, 2009 1346 1351 1328 1339 0 -23.14(-1.70%)
Dec 07, 2009 1361 1375 1355 1362 0 -3.79(-0.28%)
Dec 04, 2009 1368 1384 1351 1366 0 +18.22(+1.35%)
Dec 03, 2009 1359 1373 1346 1347 0 -7.92(-0.58%)
Dec 02, 2009 1355 1368 1345 1355 0 -2.18(-0.16%)
Dec 01, 2009 1357 1370 1343 1358 0 +16.15(+1.20%)
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%)
Sep 01, 2009 1182 1198 1152 1156 0 -32.15(-2.71%)
Aug 31, 2009 1188 1193 1175 1188 0 -12.28(-1.02%)
Aug 28, 2009 1215 1218 1190 1200 0 -5.83(-0.48%)
Aug 27, 2009 1198 1212 1186 1206 0 +5.55(+0.46%)
Aug 26, 2009 1209 1215 1192 1201 0 -11.20(-0.92%)
Aug 25, 2009 1208 1225 1203 1212 0 +7.42(+0.62%)
Aug 24, 2009 1211 1222 1194 1205 0 +1.52(+0.13%)
Aug 21, 2009 1194 1209 1183 1203 0 +28.48(+2.42%)
Aug 20, 2009 1162 1179 1156 1175 0 +18.14(+1.57%)
Aug 19, 2009 1139 1165 1135 1156 0 -3.54(-0.31%)
Aug 18, 2009 1152 1165 1146 1160 0 +24.79(+2.18%)
Aug 17, 2009 1150 1156 1131 1135 0 -46.29(-3.92%)
Aug 14, 2009 1192 1197 1168 1181 0 -19.22(-1.60%)
Aug 13, 2009 1205 1211 1180 1201 0 +5.61(+0.47%)
Aug 12, 2009 1169 1208 1162 1195 0 +18.14(+1.54%)
Aug 11, 2009 1197 1203 1167 1177 0 -26.81(-2.23%)
Aug 10, 2009 1210 1223 1191 1204 0 -11.84(-0.97%)
Aug 07, 2009 1208 1227 1197 1216 0 +20.99(+1.76%)
Aug 06, 2009 1189 1204 1176 1195 0 +17.21(+1.46%)
Aug 05, 2009 1178 1190 1164 1177 0 +4.47(+0.38%)
Aug 04, 2009 1165 1178 1150 1173 0 +8.03(+0.69%)
Aug 03, 2009 1156 1173 1144 1165 0 +24.28(+2.13%)
Jul 31, 2009 1132 1149 1126 1141 0 +15.62(+1.39%)
Jul 30, 2009 1118 1144 1113 1125 0 +44.55(+4.12%)
Jul 29, 2009 1087 1093 1067 1080 0 -13.50(-1.23%)
Jul 28, 2009 1079 1105 1073 1094 0 +9.59(+0.88%)
Jul 27, 2009 1087 1093 1069 1084 0 +13.83(+1.29%)
Jul 25, 2009 1053 1084 1043 1070 0 -5.87(-0.55%)
Jul 24, 2009 1071 1084 1056 1076 0 +2.68(+0.25%)
Jul 23, 2009 1050 1085 1043 1074 0 +24.94(+2.38%)
Jul 22, 2009 1036 1059 1028 1049 0 +6.95(+0.67%)
Jul 21, 2009 1057 1062 1030 1042 0 +17.88(+1.75%)
Jun 26, 2009 1028 1038 1015 1024 0 -5.04(-0.49%)
Jun 25, 2009 1020 1034 1015 1029 0 +22.23(+2.21%)
Jun 24, 2009 1014 1033 999.45 1007 0 +3.20(+0.32%)
Jun 23, 2009 1005 1012 985.08 1004 0 -0.78(-0.08%)
Jun 22, 2009 1030 1034 1002 1004 0 -43.07(-4.11%)
Jun 19, 2009 1054 1063 1037 1047 0 +3.96(+0.38%)
Jun 18, 2009 1050 1059 1019 1043 0 -10.33(-0.98%)
Jun 17, 2009 1070 1079 1045 1054 0 -19.30(-1.80%)
Jun 16, 2009 1098 1102 1069 1073 0 -24.22(-2.21%)
Jun 15, 2009 1112 1113 1085 1097 0 -29.76(-2.64%)
Jun 12, 2009 1123 1130 1110 1127 0 +1.46(+0.13%)
Jun 11, 2009 1125 1146 1118 1126 0 -5.39(-0.48%)
Jun 10, 2009 1141 1146 1101 1131 0 +2.68(+0.24%)
Jun 09, 2009 1131 1139 1115 1128 0 -4.35(-0.38%)
Jun 08, 2009 1121 1142 1113 1133 0 -0.30(-0.03%)
Jun 05, 2009 1148 1157 1125 1133 0 -0.46(-0.04%)
Jun 04, 2009 1123 1136 1112 1133 0 +16.67(+1.49%)
Jun 03, 2009 1126 1131 1103 1117 0 -21.01(-1.85%)
Jun 02, 2009 1131 1144 1121 1138 0 -1.27(-0.11%)
Jun 01, 2009 1123 1149 1108 1139 0 +42.58(+3.88%)
May 29, 2009 1089 1100 1037 1096 0 +14.81(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1100 1104 1061 1067 0 -29.44(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.34(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
May 01, 2009 1042 1054 1027 1045 0 +11.06(+1.07%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.05(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.42 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 944.00 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.37 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.37 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.62 923.25 895.03 913.09 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.44(-3.44%)
Apr 06, 2009 925.00 947.79 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
Apr 01, 2009 853.17 886.45 844.83 879.84 0 +7.30(+0.84%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.80 0 +5.70(+0.70%)
Mar 13, 2009 836.16 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.86 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
Mar 02, 2009 751.14 756.38 705.69 711.29 0 -56.79(-7.39%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.90(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.32 893.48 0 -2.37(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.53(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.15(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.96 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.71 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
Jan 30, 2009 1021 1030 974.03 985.71 0 -35.15(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.75(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.59(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.11(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.88(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.27(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.93(+4.13%)
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.