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 31, 2017 1094 1099 1090 1096 0 +2.86(+0.26%)
May 30, 2017 1091 1097 1086 1093 0 -0.57(-0.05%)
May 26, 2017 1092 1097 1088 1094 0 +0.23(+0.02%)
May 25, 2017 1097 1102 1088 1094 0 -2.09(-0.19%)
May 24, 2017 1106 1110 1091 1096 0 -7.63(-0.69%)
May 23, 2017 1102 1107 1098 1103 0 +2.95(+0.27%)
May 22, 2017 1098 1104 1094 1101 0 +6.72(+0.61%)
May 19, 2017 1083 1098 1079 1094 0 +14.83(+1.37%)
May 18, 2017 1075 1085 1067 1079 0 +0.86(+0.08%)
May 17, 2017 1096 1091 1078 1078 0 -21.36(-1.94%)
May 16, 2017 1103 1105 1096 1099 0 -0.96(-0.09%)
May 15, 2017 1097 1103 1094 1100 0 +0.27(+0.02%)
May 12, 2017 1101 1105 1091 1100 0 -10.87(-0.98%)
May 11, 2017 1105 1113 1099 1111 0 +2.93(+0.26%)
May 10, 2017 1113 1114 1104 1108 0 -7.08(-0.63%)
May 09, 2017 1120 1122 1112 1115 0 -3.48(-0.31%)
May 08, 2017 1122 1124 1116 1119 0 -5.64(-0.50%)
May 05, 2017 1121 1127 1119 1124 0 +1.48(+0.13%)
May 04, 2017 1120 1125 1115 1123 0 +4.55(+0.41%)
May 03, 2017 1111 1121 1107 1118 0 +6.40(+0.58%)
May 02, 2017 1111 1116 1107 1112 0 +3.39(+0.31%)
May 01, 2017 1112 1116 1107 1108 0 -2.79(-0.25%)
Apr 28, 2017 1114 1118 1109 1111 0 -1.67(-0.15%)
Apr 27, 2017 1115 1119 1109 1113 0 -0.62(-0.06%)
Apr 26, 2017 1118 1124 1110 1114 0 -1.65(-0.15%)
Apr 25, 2017 1112 1120 1107 1115 0 +3.41(+0.31%)
Apr 24, 2017 1115 1120 1107 1112 0 +7.04(+0.64%)
Apr 21, 2017 1116 1122 1100 1105 0 -10.50(-0.94%)
Apr 20, 2017 1112 1125 1107 1115 0 +3.63(+0.33%)
Apr 19, 2017 1113 1118 1108 1112 0 -0.27(-0.02%)
Apr 18, 2017 1106 1114 1104 1112 0 +2.91(+0.26%)
Apr 17, 2017 1105 1110 1103 1109 0 +7.39(+0.67%)
Apr 13, 2017 1105 1110 1100 1102 0 -7.65(-0.69%)
Apr 12, 2017 1114 1115 1106 1109 0 -8.24(-0.74%)
Apr 11, 2017 1114 1119 1110 1118 0 +1.94(+0.17%)
Apr 10, 2017 1117 1122 1113 1116 0 +0.18(+0.02%)
Apr 07, 2017 1113 1120 1111 1115 0 +2.69(+0.24%)
Apr 06, 2017 1114 1119 1110 1113 0 -0.11(-0.01%)
Apr 05, 2017 1116 1128 1111 1113 0 -1.12(-0.10%)
Apr 04, 2017 1111 1117 1106 1114 0 +2.88(+0.26%)
Apr 03, 2017 1111 1117 1105 1111 0 -0.31(-0.03%)
Mar 31, 2017 1112 1118 1108 1111 0 -2.41(-0.22%)
Mar 30, 2017 1109 1117 1107 1114 0 +4.35(+0.39%)
Mar 29, 2017 1107 1112 1104 1109 0 -0.63(-0.06%)
Mar 28, 2017 1100 1114 1098 1110 0 +6.41(+0.58%)
Mar 27, 2017 1101 1106 1094 1104 0 -5.50(-0.50%)
Mar 24, 2017 1109 1115 1104 1109 0 +0.12(+0.01%)
Mar 23, 2017 1106 1114 1102 1109 0 +0.91(+0.08%)
Mar 22, 2017 1109 1113 1100 1108 0 +1.81(+0.16%)
Mar 21, 2017 1120 1122 1104 1106 0 -9.93(-0.89%)
Mar 20, 2017 1118 1122 1112 1116 0 -1.29(-0.12%)
Mar 17, 2017 1114 1122 1110 1118 0 +6.65(+0.60%)
Mar 16, 2017 1115 1117 1106 1111 0 -4.20(-0.38%)
Mar 15, 2017 1107 1118 1104 1115 0 +9.12(+0.82%)
Mar 14, 2017 1111 1113 1102 1106 0 -8.85(-0.79%)
Mar 13, 2017 1121 1123 1110 1115 0 -6.21(-0.55%)
Mar 10, 2017 1114 1126 1107 1121 0 +12.23(+1.10%)
Mar 09, 2017 1110 1115 1097 1109 0 -3.69(-0.33%)
Mar 08, 2017 1112 1121 1106 1112 0 +2.11(+0.19%)
Mar 07, 2017 1110 1114 1106 1110 0 -1.44(-0.13%)
Mar 06, 2017 1112 1116 1108 1112 0 -4.61(-0.41%)
Mar 03, 2017 1117 1122 1113 1116 0 -3.06(-0.27%)
Mar 02, 2017 1123 1124 1115 1119 0 -4.21(-0.37%)
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.