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 29, 2017 1007 1007 1007 1007 0 -0.84(-0.08%)
Dec 28, 2017 1008 1011 1003 1008 0 +0.82(+0.08%)
Dec 27, 2017 1007 1012 1002 1007 0 +1.95(+0.19%)
Dec 26, 2017 1005 1012 1003 1005 0 -0.69(-0.07%)
Dec 22, 2017 1008 1010 1003 1006 0 +0.21(+0.02%)
Dec 21, 2017 1008 1015 1003 1006 0 -2.41(-0.24%)
Dec 20, 2017 1012 1016 1004 1008 0 -2.13(-0.21%)
Dec 19, 2017 1015 1017 1005 1010 0 -2.60(-0.26%)
Dec 18, 2017 1014 1021 1009 1013 0 +2.47(+0.24%)
Dec 15, 2017 1007 1014 1002 1010 0 +9.00(+0.90%)
Dec 14, 2017 1010 1013 999.59 1001 0 -6.83(-0.68%)
Dec 13, 2017 1006 1014 1002 1008 0 +2.85(+0.28%)
Dec 12, 2017 1005 1015 997.88 1005 0 +3.01(+0.30%)
Dec 11, 2017 1001 1007 995.89 1002 0 +0.82(+0.08%)
Dec 08, 2017 1003 1008 997.94 1001 0 -0.86(-0.09%)
Dec 07, 2017 999.59 1011 994.91 1002 0 +4.79(+0.48%)
Dec 06, 2017 998.34 1005 991.90 997.45 0 -0.47(-0.05%)
Dec 05, 2017 1005 1010 995.68 997.92 0 -5.06(-0.50%)
Dec 04, 2017 1008 1015 1002 1003 0 -1.29(-0.13%)
Dec 01, 2017 1018 1019 997.35 1004 0 -13.17(-1.29%)
Nov 30, 2017 1018 1025 1003 1017 0 +8.72(+0.86%)
Nov 29, 2017 1007 1012 1001 1009 0 +4.67(+0.47%)
Nov 28, 2017 996.80 1006 992.64 1004 0 +9.34(+0.94%)
Nov 27, 2017 995.54 1003 989.20 994.71 0 +2.00(+0.20%)
Nov 24, 2017 997.06 997.95 989.57 992.71 0 +1.92(+0.19%)
Nov 22, 2017 993.57 997.11 984.36 990.79 0 +1.50(+0.15%)
Nov 21, 2017 988.11 996.54 983.35 989.29 0 +2.82(+0.29%)
Nov 20, 2017 983.62 993.52 979.77 986.47 0 -0.15(-0.02%)
Nov 17, 2017 988.67 994.36 983.54 986.62 0 -3.54(-0.36%)
Nov 16, 2017 989.64 995.88 981.35 990.16 0 +4.87(+0.49%)
Nov 15, 2017 976.28 991.67 969.32 985.29 0 -1.17(-0.12%)
Nov 14, 2017 996.47 1004 971.90 986.46 0 -15.15(-1.51%)
Nov 13, 2017 1020 1032 992.12 1002 0 -24.54(-2.39%)
Nov 10, 2017 1019 1033 1014 1026 0 +4.80(+0.47%)
Nov 09, 2017 1026 1028 1015 1021 0 -7.97(-0.77%)
Nov 08, 2017 1031 1035 1026 1029 0 -1.85(-0.18%)
Nov 07, 2017 1030 1035 1027 1031 0 +3.53(+0.34%)
Nov 06, 2017 1038 1039 1025 1028 0 -4.07(-0.39%)
Nov 03, 2017 1028 1037 1023 1032 0 +3.10(+0.30%)
Nov 02, 2017 1025 1032 1016 1029 0 +3.44(+0.34%)
Nov 01, 2017 1027 1038 1021 1025 0 -0.98(-0.10%)
Oct 31, 2017 1029 1033 1022 1026 0 -4.37(-0.42%)
Oct 30, 2017 1038 1042 1025 1031 0 -11.30(-1.08%)
Oct 27, 2017 1049 1053 1035 1042 0 -7.36(-0.70%)
Oct 26, 2017 1058 1062 1043 1049 0 -5.33(-0.51%)
Oct 25, 2017 1059 1065 1045 1055 0 -4.81(-0.45%)
Oct 24, 2017 1056 1077 1048 1059 0 +8.36(+0.80%)
Oct 23, 2017 1071 1074 1047 1051 0 -25.36(-2.36%)
Oct 20, 2017 1043 1078 1041 1076 0 +11.18(+1.05%)
Oct 19, 2017 1055 1071 1050 1065 0 +14.65(+1.39%)
Oct 18, 2017 1051 1054 1045 1050 0 +0.27(+0.03%)
Oct 17, 2017 1051 1054 1042 1050 0 -4.69(-0.44%)
Oct 16, 2017 1049 1060 1044 1055 0 +7.12(+0.68%)
Oct 13, 2017 1053 1057 1046 1048 0 -0.97(-0.09%)
Oct 12, 2017 1045 1051 1040 1049 0 +3.02(+0.29%)
Oct 11, 2017 1048 1052 1040 1046 0 -6.04(-0.57%)
Oct 10, 2017 1059 1063 1050 1052 0 -2.56(-0.24%)
Oct 09, 2017 1065 1069 1048 1054 0 -16.12(-1.51%)
Oct 06, 2017 1068 1074 1062 1070 0 -1.21(-0.11%)
Oct 05, 2017 1068 1074 1062 1072 0 +1.85(+0.17%)
Oct 04, 2017 1074 1079 1065 1070 0 -2.16(-0.20%)
Oct 03, 2017 1067 1074 1058 1072 0 +6.51(+0.61%)
Oct 02, 2017 1053 1067 1050 1065 0 +13.69(+1.30%)
Sep 29, 2017 1049 1054 1043 1052 0 +1.04(+0.10%)
Sep 28, 2017 1054 1058 1046 1051 0 -5.82(-0.55%)
Sep 27, 2017 1058 1060 1052 1057 0 -7.12(-0.67%)
Sep 26, 2017 1068 1072 1062 1064 0 -2.53(-0.24%)
Sep 25, 2017 1065 1071 1058 1066 0 +2.28(+0.21%)
Sep 22, 2017 1061 1068 1058 1064 0 +3.64(+0.34%)
Sep 21, 2017 1054 1065 1049 1060 0 +6.89(+0.65%)
Sep 20, 2017 1052 1059 1046 1053 0 -0.55(-0.05%)
Sep 19, 2017 1059 1062 1047 1054 0 -3.63(-0.34%)
Sep 18, 2017 1050 1061 1046 1058 0 +9.55(+0.91%)
Sep 15, 2017 1051 1055 1040 1048 0 -4.07(-0.39%)
Sep 14, 2017 1040 1053 1036 1052 0 +10.77(+1.03%)
Sep 13, 2017 1039 1045 1036 1041 0 +2.89(+0.28%)
Sep 12, 2017 1037 1041 1032 1038 0 +4.33(+0.42%)
Sep 11, 2017 1031 1039 1026 1034 0 +5.39(+0.52%)
Sep 08, 2017 1027 1034 1017 1029 0 +0.29(+0.03%)
Sep 07, 2017 1032 1038 1018 1028 0 -10.27(-0.99%)
Sep 06, 2017 1039 1044 1033 1039 0 +3.03(+0.29%)
Sep 05, 2017 1050 1051 1031 1036 0 -19.73(-1.87%)
Sep 01, 2017 1051 1064 1044 1055 0 +5.71(+0.54%)
Aug 31, 2017 1045 1054 1040 1050 0 +8.20(+0.79%)
Aug 30, 2017 1042 1046 1034 1041 0 +0.11(+0.01%)
Aug 29, 2017 1033 1043 1029 1041 0 +4.34(+0.42%)
Aug 28, 2017 1038 1043 1033 1037 0 +0.73(+0.07%)
Aug 25, 2017 1037 1042 1033 1036 0 +4.40(+0.43%)
Aug 24, 2017 1039 1042 1030 1032 0 -5.38(-0.52%)
Aug 23, 2017 1039 1046 1032 1037 0 -6.11(-0.59%)
Aug 22, 2017 1040 1047 1036 1043 0 +6.85(+0.66%)
Aug 21, 2017 1036 1040 1030 1037 0 +0.03(+0.00%)
Aug 18, 2017 1041 1045 1033 1037 0 -6.69(-0.64%)
Aug 17, 2017 1055 1057 1042 1043 0 -13.47(-1.27%)
Aug 16, 2017 1052 1061 1049 1057 0 +5.02(+0.48%)
Aug 15, 2017 1054 1057 1049 1052 0 -5.24(-0.50%)
Aug 14, 2017 1054 1062 1051 1057 0 +6.23(+0.59%)
Aug 11, 2017 1054 1058 1047 1051 0 -1.32(-0.13%)
Aug 10, 2017 1061 1063 1049 1052 0 -10.75(-1.01%)
Aug 09, 2017 1062 1068 1056 1063 0 +0.75(+0.07%)
Aug 08, 2017 1066 1072 1059 1062 0 -5.59(-0.52%)
Aug 07, 2017 1070 1074 1062 1068 0 -6.50(-0.61%)
Aug 04, 2017 1074 1077 1067 1074 0 +1.45(+0.14%)
Aug 03, 2017 1067 1075 1060 1073 0 +7.19(+0.67%)
Aug 02, 2017 1058 1068 1056 1065 0 +7.02(+0.66%)
Aug 01, 2017 1061 1064 1053 1058 0 -0.27(-0.03%)
Jul 31, 2017 1058 1063 1054 1059 0 +2.55(+0.24%)
Jul 28, 2017 1062 1065 1050 1056 0 -3.17(-0.30%)
Jul 27, 2017 1058 1064 1050 1059 0 +1.11(+0.10%)
Jul 26, 2017 1060 1065 1053 1058 0 +0.79(+0.07%)
Jul 25, 2017 1067 1073 1051 1057 0 -16.94(-1.58%)
Jul 24, 2017 1082 1086 1072 1074 0 -10.26(-0.95%)
Jul 21, 2017 1074 1088 1068 1085 0 -13.14(-1.20%)
Jul 20, 2017 1102 1109 1092 1098 0 -10.89(-0.98%)
Jul 19, 2017 1107 1111 1104 1109 0 +2.56(+0.23%)
Jul 18, 2017 1103 1108 1100 1106 0 +0.03(+0.00%)
Jul 17, 2017 1106 1110 1102 1106 0 +0.84(+0.08%)
Jul 14, 2017 1103 1109 1100 1105 0 +3.01(+0.27%)
Jul 13, 2017 1098 1105 1094 1102 0 +3.21(+0.29%)
Jul 12, 2017 1098 1107 1093 1099 0 +7.16(+0.66%)
Jul 11, 2017 1086 1095 1078 1092 0 +6.17(+0.57%)
Jul 10, 2017 1086 1092 1079 1086 0 -0.90(-0.08%)
Jul 07, 2017 1086 1091 1080 1087 0 +1.28(+0.12%)
Jul 06, 2017 1098 1103 1081 1085 0 -23.01(-2.08%)
Jul 05, 2017 1111 1114 1104 1108 0 -0.14(-0.01%)
Jul 03, 2017 1104 1115 1100 1108 0 +9.31(+0.85%)
Jun 30, 2017 1102 1106 1095 1099 0 +2.49(+0.23%)
Jun 29, 2017 1105 1110 1089 1097 0 -7.05(-0.64%)
Jun 28, 2017 1106 1111 1101 1104 0 +2.33(+0.21%)
Jun 27, 2017 1110 1113 1100 1101 0 -11.17(-1.00%)
Jun 26, 2017 1114 1118 1110 1113 0 -0.80(-0.07%)
Jun 23, 2017 1116 1118 1108 1113 0 +1.04(+0.09%)
Jun 22, 2017 1117 1121 1111 1112 0 -5.19(-0.46%)
Jun 21, 2017 1125 1127 1113 1117 0 -5.55(-0.49%)
Jun 20, 2017 1133 1137 1121 1123 0 -11.85(-1.04%)
Jun 19, 2017 1136 1140 1130 1135 0 +0.40(+0.04%)
Jun 16, 2017 1133 1138 1125 1134 0 +3.34(+0.30%)
Jun 15, 2017 1119 1132 1117 1131 0 +5.63(+0.50%)
Jun 14, 2017 1122 1130 1118 1126 0 +5.21(+0.47%)
Jun 13, 2017 1129 1133 1114 1120 0 -4.62(-0.41%)
Jun 12, 2017 1109 1138 1117 1125 0 +16.10(+1.45%)
Jun 09, 2017 1101 1110 1098 1109 0 +8.82(+0.80%)
Jun 08, 2017 1100 1106 1094 1100 0 -1.15(-0.10%)
Jun 07, 2017 1108 1110 1095 1101 0 -5.72(-0.52%)
Jun 06, 2017 1109 1112 1103 1107 0 -4.12(-0.37%)
Jun 05, 2017 1114 1118 1108 1111 0 -3.30(-0.30%)
Jun 02, 2017 1110 1118 1105 1114 0 +8.64(+0.78%)
Jun 01, 2017 1099 1112 1097 1106 0 +9.35(+0.85%)
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%)
Mar 01, 2017 1116 1129 1112 1124 0 +16.30(+1.47%)
Feb 28, 2017 1113 1116 1104 1107 0 -4.14(-0.37%)
Feb 27, 2017 1113 1117 1108 1112 0 -4.24(-0.38%)
Feb 24, 2017 1106 1117 1104 1116 0 +4.21(+0.38%)
Feb 23, 2017 1112 1116 1106 1112 0 -4.50(-0.40%)
Feb 22, 2017 1115 1121 1109 1116 0 +0.57(+0.05%)
Feb 21, 2017 1112 1118 1109 1115 0 +5.52(+0.50%)
Feb 17, 2017 1110 1110 1110 1110 0 -2.56(-0.23%)
Feb 16, 2017 1109 1114 1106 1113 0 +3.40(+0.31%)
Feb 15, 2017 1104 1110 1102 1109 0 +2.63(+0.24%)
Feb 14, 2017 1103 1109 1098 1106 0 +3.81(+0.35%)
Feb 13, 2017 1097 1104 1093 1103 0 +10.28(+0.94%)
Feb 10, 2017 1090 1094 1086 1092 0 +5.01(+0.46%)
Feb 09, 2017 1082 1091 1082 1087 0 +4.08(+0.38%)
Feb 08, 2017 1084 1087 1077 1083 0 -1.18(-0.11%)
Feb 07, 2017 1088 1091 1082 1084 0 -0.27(-0.02%)
Feb 06, 2017 1082 1089 1079 1085 0 +0.10(+0.01%)
Feb 03, 2017 1084 1088 1077 1085 0 +4.06(+0.38%)
Feb 02, 2017 1077 1083 1072 1081 0 -0.52(-0.05%)
Feb 01, 2017 1085 1089 1076 1081 0 -2.38(-0.22%)
Jan 31, 2017 1083 1089 1073 1084 0 -0.53(-0.05%)
Jan 30, 2017 1087 1091 1077 1084 0 -5.33(-0.49%)
Jan 27, 2017 1097 1100 1086 1089 0 -6.44(-0.59%)
Jan 26, 2017 1097 1102 1089 1096 0 -0.72(-0.07%)
Jan 25, 2017 1098 1103 1087 1097 0 +6.20(+0.57%)
Jan 24, 2017 1087 1094 1081 1090 0 +5.33(+0.49%)
Jan 23, 2017 1098 1101 1079 1085 0 -14.58(-1.33%)
Jan 20, 2017 1105 1109 1092 1100 0 -11.12(-1.00%)
Jan 19, 2017 1113 1117 1105 1111 0 +0.12(+0.01%)
Jan 18, 2017 1109 1115 1106 1111 0 +2.11(+0.19%)
Jan 17, 2017 1106 1113 1103 1108 0 -3.47(-0.31%)
Jan 13, 2017 1112 1112 1112 1112 0 -1.65(-0.15%)
Jan 12, 2017 1115 1116 1104 1114 0 -2.11(-0.19%)
Jan 11, 2017 1111 1119 1108 1116 0 +3.81(+0.34%)
Jan 10, 2017 1114 1119 1110 1112 0 -1.96(-0.18%)
Jan 09, 2017 1120 1121 1112 1114 0 -5.13(-0.46%)
Jan 06, 2017 1115 1124 1108 1119 0 +4.07(+0.37%)
Jan 05, 2017 1115 1122 1107 1115 0 -2.35(-0.21%)
Jan 04, 2017 1117 1122 1112 1117 0 +3.09(+0.28%)
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.