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 (%)
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%)
Jan 01, 2009 1165 1196 1160 1185 0 +0.00(+0.00%)
Dec 31, 2008 1165 1196 1160 1185 0 +23.75(+2.04%)
Dec 30, 2008 1148 1165 1132 1161 0 +23.45(+2.06%)
Dec 29, 2008 1148 1155 1116 1138 0 -11.15(-0.97%)
Dec 26, 2008 1150 1158 1135 1149 0 -0.49(-0.04%)
Dec 25, 2008 1148 1158 1137 1150 0 +0.00(+0.00%)
Dec 24, 2008 1148 1158 1137 1150 0 -9.53(-0.82%)
Dec 23, 2008 1166 1183 1147 1159 0 +2.55(+0.22%)
Dec 22, 2008 1176 1186 1131 1157 0 -19.60(-1.67%)
Dec 19, 2008 1172 1191 1150 1176 0 +21.35(+1.85%)
Dec 18, 2008 1227 1234 1142 1155 0 -65.00(-5.33%)
Dec 17, 2008 1224 1245 1174 1220 0 -26.64(-2.14%)
Dec 16, 2008 1192 1257 1179 1246 0 +66.18(+5.61%)
Dec 15, 2008 1186 1196 1162 1180 0 -5.50(-0.46%)
Dec 12, 2008 1140 1196 1127 1186 0 +14.93(+1.28%)
Dec 11, 2008 1192 1213 1162 1171 0 -50.20(-4.11%)
Dec 10, 2008 1220 1248 1198 1221 0 +19.02(+1.58%)
Dec 09, 2008 1224 1250 1187 1202 0 -55.62(-4.42%)
Dec 08, 2008 1240 1294 1222 1258 0 +44.43(+3.66%)
Dec 05, 2008 1175 1235 1150 1213 0 +24.35(+2.05%)
Dec 04, 2008 1205 1230 1164 1189 0 -35.33(-2.89%)
Dec 03, 2008 1179 1236 1153 1224 0 +25.47(+2.12%)
Dec 02, 2008 1140 1215 1111 1199 0 +84.96(+7.63%)
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.