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 (%)
Apr 30, 2012 1549 1554 1533 1542 0 -11.30(-0.73%)
Apr 27, 2012 1548 1559 1542 1553 0 +8.53(+0.55%)
Apr 26, 2012 1527 1550 1525 1545 0 +15.04(+0.98%)
Apr 25, 2012 1544 1551 1524 1530 0 -0.73(-0.05%)
Apr 24, 2012 1519 1541 1509 1531 0 +23.20(+1.54%)
Apr 23, 2012 1506 1512 1495 1507 0 -18.33(-1.20%)
Apr 20, 2012 1525 1541 1517 1526 0 +13.83(+0.91%)
Apr 19, 2012 1517 1527 1499 1512 0 -5.72(-0.38%)
Apr 18, 2012 1521 1531 1511 1518 0 -12.90(-0.84%)
Apr 17, 2012 1511 1535 1505 1531 0 +27.99(+1.86%)
Apr 16, 2012 1505 1518 1496 1503 0 +3.40(+0.23%)
Apr 13, 2012 1519 1521 1498 1499 0 -27.92(-1.83%)
Apr 12, 2012 1502 1530 1498 1527 0 +26.84(+1.79%)
Apr 11, 2012 1497 1509 1493 1500 0 +21.83(+1.48%)
Apr 10, 2012 1508 1512 1475 1478 0 -35.14(-2.32%)
Apr 09, 2012 1511 1522 1505 1514 0 -22.31(-1.45%)
Apr 05, 2012 1542 1551 1531 1536 0 -9.87(-0.64%)
Apr 04, 2012 1543 1553 1537 1546 0 -17.21(-1.10%)
Apr 03, 2012 1568 1574 1551 1563 0 -9.41(-0.60%)
Apr 02, 2012 1567 1581 1558 1572 0 -0.41(-0.03%)
Mar 30, 2012 1571 1578 1561 1573 0 +10.91(+0.70%)
Mar 29, 2012 1548 1565 1541 1562 0 +0.95(+0.06%)
Mar 28, 2012 1571 1611 1547 1561 0 -13.49(-0.86%)
Mar 27, 2012 1579 1582 1570 1574 0 +0.30(+0.02%)
Mar 26, 2012 1567 1578 1561 1574 0 +22.58(+1.46%)
Mar 23, 2012 1553 1561 1544 1551 0 -3.04(-0.20%)
Mar 22, 2012 1558 1562 1541 1555 0 -12.75(-0.81%)
Mar 21, 2012 1574 1583 1563 1567 0 -4.36(-0.28%)
Mar 20, 2012 1570 1583 1563 1572 0 -13.00(-0.82%)
Mar 19, 2012 1582 1596 1576 1585 0 -0.92(-0.06%)
Mar 16, 2012 1593 1598 1575 1586 0 -4.55(-0.29%)
Mar 15, 2012 1575 1594 1569 1590 0 +19.04(+1.21%)
Mar 14, 2012 1563 1579 1557 1571 0 +5.40(+0.34%)
Mar 13, 2012 1538 1570 1531 1566 0 +33.71(+2.20%)
Mar 12, 2012 1528 1537 1524 1532 0 +6.98(+0.46%)
Mar 09, 2012 1521 1534 1516 1525 0 +1.52(+0.10%)
Mar 08, 2012 1517 1529 1512 1523 0 +22.02(+1.47%)
Mar 07, 2012 1489 1507 1485 1501 0 +20.90(+1.41%)
Mar 06, 2012 1494 1498 1474 1481 0 -35.16(-2.32%)
Mar 05, 2012 1523 1527 1506 1516 0 -11.96(-0.78%)
Mar 02, 2012 1531 1537 1519 1528 0 -4.51(-0.29%)
Mar 01, 2012 1531 1539 1524 1532 0 +5.22(+0.34%)
Feb 29, 2012 1536 1544 1523 1527 0 -8.16(-0.53%)
Feb 28, 2012 1534 1539 1523 1535 0 +5.38(+0.35%)
Feb 27, 2012 1526 1544 1518 1530 0 -9.89(-0.64%)
Feb 24, 2012 1542 1548 1531 1540 0 +0.69(+0.04%)
Feb 23, 2012 1530 1547 1520 1539 0 -2.20(-0.14%)
Feb 22, 2012 1542 1548 1529 1541 0 -0.45(-0.03%)
Feb 21, 2012 1543 1551 1533 1542 0 +6.37(+0.41%)
Feb 17, 2012 1535 1535 1535 0 +12.66(+0.83%)
Feb 16, 2012 1506 1525 1503 1523 0 +18.36(+1.22%)
Feb 15, 2012 1524 1528 1500 1504 0 -17.84(-1.17%)
Feb 14, 2012 1520 1529 1510 1522 0 -6.40(-0.42%)
Feb 13, 2012 1522 1532 1514 1528 0 +16.97(+1.12%)
Feb 10, 2012 1516 1520 1502 1511 0 -18.09(-1.18%)
Feb 09, 2012 1531 1541 1521 1530 0 +3.82(+0.25%)
Feb 08, 2012 1521 1533 1511 1526 0 +6.65(+0.44%)
Feb 07, 2012 1510 1523 1501 1519 0 +4.57(+0.30%)
Feb 06, 2012 1510 1522 1507 1515 0 -1.88(-0.12%)
Feb 03, 2012 1516 1524 1509 1516 0 +17.77(+1.19%)
Feb 02, 2012 1505 1512 1494 1499 0 -3.34(-0.22%)
Feb 01, 2012 1503 1518 1495 1502 0 +12.78(+0.86%)
Jan 31, 2012 1498 1507 1480 1489 0 -5.20(-0.35%)
Jan 30, 2012 1484 1497 1476 1494 0 -4.04(-0.27%)
Jan 27, 2012 1492 1506 1486 1498 0 +0.57(+0.04%)
Jan 26, 2012 1511 1514 1490 1498 0 -1.97(-0.13%)
Jan 25, 2012 1480 1506 1471 1500 0 +16.79(+1.13%)
Jan 24, 2012 1472 1485 1466 1483 0 +0.91(+0.06%)
Jan 23, 2012 1484 1498 1475 1482 0 -4.70(-0.32%)
Jan 20, 2012 1473 1495 1462 1487 0 -1.21(-0.08%)
Jan 19, 2012 1484 1496 1475 1488 0 +3.74(+0.25%)
Jan 18, 2012 1458 1487 1455 1484 0 +19.84(+1.35%)
Jan 17, 2012 1477 1488 1460 1464 0 +4.36(+0.30%)
Jan 13, 2012 1460 1460 1460 0 -9.99(-0.68%)
Jan 12, 2012 1471 1477 1458 1470 0 +5.80(+0.40%)
Jan 11, 2012 1445 1469 1440 1464 0 +10.30(+0.71%)
Jan 10, 2012 1461 1471 1442 1454 0 +8.16(+0.56%)
Jan 09, 2012 1441 1450 1429 1446 0 +10.49(+0.73%)
Jan 06, 2012 1441 1447 1429 1435 0 -0.89(-0.06%)
Jan 05, 2012 1430 1440 1417 1436 0 -3.70(-0.26%)
Jan 04, 2012 1425 1444 1421 1440 0 +43.78(+3.14%)
Dec 30, 2011 1405 1408 1394 1396 0 -9.03(-0.64%)
Dec 29, 2011 1386 1409 1384 1405 0 +18.77(+1.35%)
Dec 28, 2011 1403 1406 1380 1386 0 -17.65(-1.26%)
Dec 27, 2011 1408 1416 1399 1404 0 -9.93(-0.70%)
Dec 23, 2011 1414 1414 1414 0 +33.05(+2.39%)
Dec 21, 2011 1373 1393 1352 1381 0 +9.73(+0.71%)
Dec 20, 2011 1350 1378 1347 1371 0 +39.41(+2.96%)
Dec 19, 2011 1345 1356 1327 1332 0 -13.33(-0.99%)
Dec 16, 2011 1349 1361 1337 1345 0 +4.38(+0.33%)
Dec 15, 2011 1345 1352 1329 1341 0 +8.14(+0.61%)
Dec 14, 2011 1326 1348 1316 1333 0 +2.44(+0.18%)
Dec 13, 2011 1347 1360 1322 1330 0 -7.67(-0.57%)
Dec 12, 2011 1357 1364 1328 1338 0 -30.64(-2.24%)
Dec 09, 2011 1337 1377 1335 1368 0 +37.83(+2.84%)
Dec 08, 2011 1354 1361 1326 1331 0 -36.63(-2.68%)
Dec 07, 2011 1364 1375 1347 1367 0 +0.51(+0.04%)
Dec 06, 2011 1360 1381 1352 1367 0 +15.78(+1.17%)
Dec 05, 2011 1361 1369 1340 1351 0 +11.11(+0.83%)
Dec 02, 2011 1349 1363 1334 1340 0 +3.03(+0.23%)
Dec 01, 2011 1338 1348 1328 1337 0 -1.78(-0.13%)
Nov 30, 2011 1307 1342 1303 1339 0 +69.14(+5.45%)
Nov 29, 2011 1273 1286 1263 1269 0 +7.73(+0.61%)
Nov 28, 2011 1273 1284 1250 1262 0 +23.86(+1.93%)
Nov 25, 2011 1236 1259 1234 1238 0 -0.87(-0.07%)
Nov 23, 2011 1239 1239 1239 0 -29.94(-2.36%)
Nov 22, 2011 1282 1289 1264 1269 0 -14.43(-1.12%)
Nov 21, 2011 1297 1300 1272 1283 0 -32.52(-2.47%)
Nov 18, 2011 1321 1328 1308 1316 0 +4.50(+0.34%)
Nov 17, 2011 1337 1343 1300 1311 0 -26.03(-1.95%)
Nov 16, 2011 1344 1361 1331 1337 0 -21.05(-1.55%)
Nov 15, 2011 1347 1368 1342 1358 0 +6.54(+0.48%)
Nov 14, 2011 1357 1366 1345 1352 0 -12.68(-0.93%)
Nov 11, 2011 1355 1376 1352 1364 0 +28.97(+2.17%)
Nov 10, 2011 1335 1347 1326 1335 0 +14.74(+1.12%)
Nov 09, 2011 1343 1348 1313 1321 0 -47.05(-3.44%)
Nov 08, 2011 1358 1369 1346 1368 0 +11.71(+0.86%)
Nov 07, 2011 1352 1359 1331 1356 0 +7.34(+0.54%)
Nov 04, 2011 1355 1359 1331 1349 0 -13.97(-1.03%)
Nov 03, 2011 1352 1368 1338 1363 0 +28.26(+2.12%)
Nov 02, 2011 1338 1351 1323 1334 0 +21.95(+1.67%)
Nov 01, 2011 1319 1337 1302 1312 0 -48.87(-3.59%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.06(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.37(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.51(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.51(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.05(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.69(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.65(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.64%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
Oct 03, 2011 1222 1244 1195 1197 0 -35.86(-2.91%)
Sep 30, 2011 1259 1271 1230 1233 0 -46.58(-3.64%)
Sep 29, 2011 1284 1292 1254 1279 0 +19.91(+1.58%)
Sep 28, 2011 1289 1306 1256 1259 0 -29.55(-2.29%)
Sep 27, 2011 1294 1315 1280 1289 0 +18.05(+1.42%)
Sep 26, 2011 1254 1274 1232 1271 0 +28.06(+2.26%)
Sep 23, 2011 1228 1252 1221 1243 0 +10.28(+0.83%)
Sep 22, 2011 1242 1255 1214 1232 0 -53.51(-4.16%)
Sep 21, 2011 1326 1340 1284 1286 0 -42.50(-3.20%)
Sep 20, 2011 1337 1354 1322 1328 0 -3.59(-0.27%)
Sep 19, 2011 1317 1340 1305 1332 0 -11.61(-0.86%)
Sep 16, 2011 1345 1355 1327 1344 0 +9.74(+0.73%)
Sep 15, 2011 1320 1338 1314 1334 0 +24.11(+1.84%)
Sep 14, 2011 1286 1329 1265 1310 0 +26.11(+2.03%)
Sep 13, 2011 1263 1290 1250 1284 0 +24.96(+1.98%)
Sep 12, 2011 1242 1270 1228 1259 0 +4.27(+0.34%)
Sep 09, 2011 1274 1289 1248 1254 0 -34.77(-2.70%)
Sep 08, 2011 1295 1308 1282 1289 0 -14.99(-1.15%)
Sep 07, 2011 1284 1306 1277 1304 0 +42.71(+3.39%)
Sep 06, 2011 1249 1264 1236 1262 0 -29.63(-2.29%)
Sep 02, 2011 1291 1291 1291 0 -36.61(-2.76%)
Sep 01, 2011 1343 1355 1323 1328 0 -17.15(-1.28%)
Aug 31, 2011 1342 1358 1334 1345 0 +18.48(+1.39%)
Aug 30, 2011 1316 1335 1303 1326 0 +5.99(+0.45%)
Aug 29, 2011 1302 1322 1299 1320 0 +38.19(+2.98%)
Aug 26, 2011 1262 1291 1240 1282 0 +15.77(+1.25%)
Aug 25, 2011 1298 1307 1260 1266 0 -21.72(-1.69%)
Aug 24, 2011 1268 1292 1261 1288 0 +14.26(+1.12%)
Aug 23, 2011 1243 1274 1236 1274 0 +36.34(+2.94%)
Aug 22, 2011 1268 1269 1232 1238 0 -0.36(-0.03%)
Aug 19, 2011 1238 1274 1233 1238 0 -14.55(-1.16%)
Aug 18, 2011 1286 1290 1242 1253 0 -70.11(-5.30%)
Aug 17, 2011 1335 1348 1313 1323 0 -2.69(-0.20%)
Aug 16, 2011 1330 1338 1311 1325 0 -19.13(-1.42%)
Aug 15, 2011 1331 1348 1321 1344 0 +28.27(+2.15%)
Aug 12, 2011 1311 1328 1296 1316 0 +21.02(+1.62%)
Aug 11, 2011 1254 1312 1244 1295 0 +47.88(+3.84%)
Aug 10, 2011 1295 1302 1241 1247 0 -64.59(-4.92%)
Aug 09, 2011 1298 1315 1232 1312 0 +46.99(+3.71%)
Aug 08, 2011 1298 1324 1259 1265 0 -85.06(-6.30%)
Aug 05, 2011 1363 1380 1320 1350 0 +3.67(+0.27%)
Aug 04, 2011 1403 1408 1344 1346 0 -83.12(-5.82%)
Aug 03, 2011 1418 1433 1399 1429 0 +13.97(+0.99%)
Aug 02, 2011 1452 1465 1410 1415 0 -54.42(-3.70%)
Aug 01, 2011 1496 1501 1449 1470 0 -6.04(-0.41%)
Jul 29, 2011 1473 1489 1460 1476 0 -6.52(-0.44%)
Jul 28, 2011 1491 1508 1481 1482 0 -5.53(-0.37%)
Jul 27, 2011 1517 1519 1484 1488 0 -36.87(-2.42%)
Jul 26, 2011 1552 1557 1518 1525 0 -34.65(-2.22%)
Jul 25, 2011 1555 1571 1546 1559 0 -6.44(-0.41%)
Jul 22, 2011 1576 1579 1560 1566 0 -9.42(-0.60%)
Jul 21, 2011 1565 1585 1554 1575 0 +23.04(+1.48%)
Jul 20, 2011 1552 1562 1536 1552 0 +4.51(+0.29%)
Jul 19, 2011 1537 1555 1531 1548 0 +18.90(+1.24%)
Jul 18, 2011 1534 1538 1518 1529 0 -11.76(-0.76%)
Jul 15, 2011 1543 1553 1528 1541 0 +0.22(+0.01%)
Jul 14, 2011 1549 1563 1536 1540 0 -6.67(-0.43%)
Jul 13, 2011 1549 1568 1544 1547 0 +9.54(+0.62%)
Jul 12, 2011 1546 1558 1536 1538 0 -13.91(-0.90%)
Jul 11, 2011 1557 1564 1544 1551 0 -25.01(-1.59%)
Jul 08, 2011 1579 1584 1566 1576 0 -20.97(-1.31%)
Jul 07, 2011 1592 1607 1585 1597 0 +18.83(+1.19%)
Jul 06, 2011 1570 1584 1567 1579 0 +7.86(+0.50%)
Jul 05, 2011 1580 1586 1563 1571 0 -11.23(-0.71%)
Jul 01, 2011 1582 1582 1582 0 +28.36(+1.83%)
Jun 30, 2011 1530 1561 1528 1554 0 +27.49(+1.80%)
Jun 29, 2011 1528 1533 1515 1526 0 +7.13(+0.47%)
Jun 28, 2011 1508 1519 1499 1519 0 +16.39(+1.09%)
Jun 27, 2011 1485 1512 1481 1503 0 +17.72(+1.19%)
Jun 24, 2011 1511 1513 1481 1485 0 -22.45(-1.49%)
Jun 23, 2011 1500 1509 1480 1507 0 -11.49(-0.76%)
Jun 22, 2011 1525 1537 1517 1519 0 -10.78(-0.70%)
Jun 21, 2011 1515 1538 1509 1530 0 +22.44(+1.49%)
Jun 20, 2011 1504 1511 1502 1507 0 +4.38(+0.29%)
Jun 17, 2011 1511 1517 1495 1503 0 +6.48(+0.43%)
Jun 16, 2011 1482 1506 1478 1496 0 +4.44(+0.30%)
Jun 15, 2011 1498 1510 1485 1492 0 -19.27(-1.28%)
Jun 14, 2011 1501 1520 1498 1511 0 +21.85(+1.47%)
Jun 13, 2011 1487 1499 1480 1489 0 +3.59(+0.24%)
Jun 10, 2011 1500 1503 1477 1486 0 -21.72(-1.44%)
Jun 09, 2011 1499 1517 1495 1507 0 +9.79(+0.65%)
Jun 08, 2011 1499 1509 1490 1498 0 -0.50(-0.03%)
Jun 07, 2011 1503 1514 1496 1498 0 +2.32(+0.16%)
Jun 06, 2011 1503 1513 1489 1496 0 -15.44(-1.02%)
Jun 03, 2011 1510 1523 1503 1511 0 -22.33(-1.46%)
May 24, 2011 1552 1558 1531 1534 0 -15.13(-0.98%)
May 23, 2011 1548 1557 1535 1549 0 -24.37(-1.55%)
May 20, 2011 1590 1592 1566 1573 0 -18.45(-1.16%)
May 19, 2011 1587 1601 1582 1592 0 +11.19(+0.71%)
May 18, 2011 1568 1587 1557 1580 0 +11.28(+0.72%)
May 17, 2011 1578 1585 1558 1569 0 -16.39(-1.03%)
May 16, 2011 1588 1600 1578 1585 0 -8.41(-0.53%)
May 13, 2011 1610 1614 1583 1594 0 -17.21(-1.07%)
May 12, 2011 1600 1615 1592 1611 0 +5.54(+0.35%)
May 11, 2011 1617 1627 1598 1606 0 -16.38(-1.01%)
May 10, 2011 1616 1630 1612 1622 0 +10.33(+0.64%)
May 09, 2011 1601 1617 1598 1612 0 +6.61(+0.41%)
May 06, 2011 1615 1624 1599 1605 0 +8.77(+0.55%)
May 05, 2011 1614 1623 1588 1596 0 -23.97(-1.48%)
May 04, 2011 1638 1643 1609 1620 0 -19.31(-1.18%)
May 03, 2011 1629 1646 1624 1639 0 +3.31(+0.20%)
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.