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 (%)
May 29, 2015 1073 1074 1063 1065 0 -11.50(-1.07%)
May 28, 2015 1073 1077 1067 1076 0 +1.82(+0.17%)
May 27, 2015 1072 1078 1068 1075 0 +5.17(+0.48%)
May 26, 2015 1075 1077 1065 1070 0 -8.81(-0.82%)
May 22, 2015 1078 1078 1078 1078 0 -3.23(-0.30%)
May 21, 2015 1080 1085 1077 1082 0 +1.95(+0.18%)
May 20, 2015 1075 1084 1070 1080 0 +3.24(+0.30%)
May 19, 2015 1076 1080 1072 1076 0 +0.43(+0.04%)
May 18, 2015 1074 1080 1072 1076 0 +1.42(+0.13%)
May 15, 2015 1076 1081 1071 1075 0 -4.34(-0.40%)
May 14, 2015 1073 1080 1069 1079 0 +10.25(+0.96%)
May 13, 2015 1066 1074 1060 1069 0 +7.21(+0.68%)
May 12, 2015 1053 1065 1048 1061 0 +3.69(+0.35%)
May 11, 2015 1064 1068 1056 1058 0 -10.55(-0.99%)
May 08, 2015 1064 1073 1062 1068 0 +14.87(+1.41%)
May 07, 2015 1044 1057 1040 1053 0 +7.85(+0.75%)
May 06, 2015 1052 1058 1038 1046 0 -2.07(-0.20%)
May 05, 2015 1057 1062 1045 1048 0 -11.56(-1.09%)
May 04, 2015 1058 1068 1055 1059 0 +3.29(+0.31%)
May 01, 2015 1048 1058 1046 1056 0 +9.52(+0.91%)
Apr 30, 2015 1049 1058 1042 1046 0 -4.51(-0.43%)
Apr 29, 2015 1049 1057 1045 1051 0 -3.78(-0.36%)
Apr 28, 2015 1048 1056 1040 1055 0 +6.08(+0.58%)
Apr 27, 2015 1055 1057 1047 1049 0 -1.45(-0.14%)
Apr 24, 2015 1057 1059 1046 1050 0 -5.80(-0.55%)
Apr 23, 2015 1053 1064 1049 1056 0 -5.73(-0.54%)
Apr 22, 2015 1057 1065 1050 1062 0 +5.74(+0.54%)
Apr 21, 2015 1068 1070 1052 1056 0 -7.29(-0.69%)
Apr 20, 2015 1066 1074 1058 1063 0 +2.72(+0.26%)
Apr 17, 2015 1068 1075 1052 1060 0 -10.41(-0.97%)
Apr 16, 2015 1072 1079 1066 1071 0 -4.25(-0.40%)
Apr 15, 2015 1079 1085 1072 1075 0 -3.39(-0.31%)
Apr 14, 2015 1072 1082 1067 1078 0 +2.63(+0.24%)
Apr 13, 2015 1086 1090 1072 1076 0 -18.36(-1.68%)
Apr 10, 2015 1071 1100 1064 1094 0 +48.21(+4.61%)
Apr 09, 2015 1033 1050 1027 1046 0 +13.12(+1.27%)
Apr 08, 2015 1033 1038 1027 1033 0 +1.09(+0.11%)
Apr 07, 2015 1033 1041 1029 1032 0 -1.49(-0.14%)
Apr 06, 2015 1018 1040 1016 1033 0 +9.46(+0.92%)
Apr 02, 2015 1024 1024 1024 1024 0 +4.15(+0.41%)
Apr 01, 2015 1022 1027 1011 1020 0 -5.60(-0.55%)
Mar 31, 2015 1031 1034 1024 1025 0 -10.58(-1.02%)
Mar 30, 2015 1028 1039 1027 1036 0 +11.52(+1.12%)
Mar 27, 2015 1023 1027 1017 1024 0 +3.98(+0.39%)
Mar 26, 2015 1018 1026 1013 1020 0 -3.90(-0.38%)
Mar 25, 2015 1041 1044 1024 1024 0 -16.69(-1.60%)
Mar 24, 2015 1043 1050 1038 1041 0 -3.61(-0.35%)
Mar 23, 2015 1048 1054 1043 1044 0 -1.15(-0.11%)
Mar 20, 2015 1044 1051 1041 1046 0 +3.82(+0.37%)
Mar 19, 2015 1046 1050 1038 1042 0 -9.73(-0.93%)
Mar 18, 2015 1034 1058 1027 1052 0 +11.63(+1.12%)
Mar 17, 2015 1041 1044 1032 1040 0 -6.58(-0.63%)
Mar 16, 2015 1033 1048 1031 1046 0 +16.14(+1.57%)
Mar 13, 2015 1040 1044 1022 1030 0 -13.61(-1.30%)
Mar 12, 2015 1035 1045 1033 1044 0 +14.71(+1.43%)
Mar 11, 2015 1032 1039 1026 1029 0 -0.03(-0.00%)
Mar 10, 2015 1044 1048 1029 1029 0 -23.49(-2.23%)
Mar 09, 2015 1044 1056 1043 1053 0 +10.80(+1.04%)
Mar 06, 2015 1051 1055 1039 1042 0 -14.96(-1.42%)
Mar 05, 2015 1054 1059 1050 1057 0 +3.34(+0.32%)
Mar 04, 2015 1054 1061 1049 1054 0 -6.72(-0.63%)
Mar 03, 2015 1061 1061 1057 1060 0 -10.79(-1.01%)
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.