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 31, 2012 1621 1621 1621 0 +33.13(+2.09%)
Dec 28, 2012 1592 1607 1585 1588 0 -17.43(-1.09%)
Dec 27, 2012 1610 1617 1586 1605 0 -5.34(-0.33%)
Dec 26, 2012 1615 1623 1605 1611 0 -5.75(-0.36%)
Dec 24, 2012 1616 1616 1616 0 -1.97(-0.12%)
Dec 21, 2012 1612 1626 1596 1618 0 -12.96(-0.79%)
Dec 20, 2012 1620 1640 1616 1631 0 +11.46(+0.71%)
Dec 19, 2012 1645 1652 1614 1620 0 -24.97(-1.52%)
Dec 18, 2012 1637 1655 1619 1645 0 +5.02(+0.31%)
Dec 17, 2012 1628 1643 1624 1640 0 +16.63(+1.02%)
Dec 14, 2012 1622 1635 1618 1623 0 +0.86(+0.05%)
Dec 13, 2012 1630 1641 1616 1622 0 -10.46(-0.64%)
Dec 12, 2012 1629 1648 1619 1633 0 +11.16(+0.69%)
Dec 11, 2012 1618 1635 1611 1622 0 +10.61(+0.66%)
Dec 10, 2012 1609 1618 1605 1611 0 +0.74(+0.05%)
Dec 07, 2012 1608 1614 1594 1610 0 +5.35(+0.33%)
Dec 06, 2012 1593 1607 1585 1605 0 +9.96(+0.62%)
Dec 05, 2012 1582 1606 1573 1595 0 +15.18(+0.96%)
Dec 04, 2012 1581 1591 1570 1580 0 -15.82(-0.99%)
Nov 30, 2012 1592 1603 1586 1596 0 +2.97(+0.19%)
Nov 29, 2012 1596 1607 1580 1593 0 +2.55(+0.16%)
Nov 28, 2012 1567 1592 1554 1590 0 +16.02(+1.02%)
Nov 27, 2012 1580 1591 1569 1574 0 -6.83(-0.43%)
Nov 26, 2012 1570 1584 1568 1581 0 -2.46(-0.16%)
Nov 24, 2012 1567 1583 1563 1583 0 +0.00(+0.00%)
Nov 23, 2012 1567 1584 1563 1583 0 +23.87(+1.53%)
Nov 21, 2012 1559 1559 1559 0 +5.17(+0.33%)
Nov 20, 2012 1552 1559 1537 1554 0 -2.63(-0.17%)
Nov 19, 2012 1542 1560 1538 1557 0 +33.44(+2.20%)
Nov 16, 2012 1519 1530 1506 1523 0 +7.75(+0.51%)
Nov 15, 2012 1505 1526 1502 1516 0 +4.58(+0.30%)
Nov 14, 2012 1554 1557 1507 1511 0 -41.88(-2.70%)
Nov 13, 2012 1545 1571 1543 1553 0 -8.01(-0.51%)
Nov 12, 2012 1565 1575 1554 1561 0 -2.93(-0.19%)
Nov 09, 2012 1552 1582 1546 1564 0 +5.10(+0.33%)
Nov 08, 2012 1576 1582 1558 1559 0 -17.96(-1.14%)
Nov 07, 2012 1596 1603 1569 1577 0 -34.57(-2.15%)
Nov 06, 2012 1598 1621 1593 1611 0 +19.23(+1.21%)
Nov 05, 2012 1578 1598 1576 1592 0 +5.12(+0.32%)
Nov 02, 2012 1605 1619 1583 1587 0 -7.84(-0.49%)
Nov 01, 2012 1575 1603 1571 1595 0 +22.65(+1.44%)
Oct 31, 2012 1586 1594 1563 1572 0 -2.67(-0.17%)
Oct 26, 2012 1575 1575 1575 0 -4.35(-0.28%)
Oct 25, 2012 1590 1601 1563 1579 0 -3.11(-0.20%)
Oct 24, 2012 1589 1598 1575 1582 0 +2.74(+0.17%)
Oct 23, 2012 1583 1597 1570 1580 0 -47.48(-2.92%)
Oct 19, 2012 1654 1658 1617 1627 0 -40.30(-2.42%)
Oct 18, 2012 1663 1681 1658 1667 0 -4.43(-0.26%)
Oct 17, 2012 1665 1678 1658 1672 0 +12.19(+0.73%)
Oct 16, 2012 1661 1671 1648 1660 0 +10.70(+0.65%)
Oct 15, 2012 1641 1654 1636 1649 0 +10.62(+0.65%)
Oct 12, 2012 1644 1653 1632 1638 0 -2.40(-0.15%)
Oct 11, 2012 1647 1658 1637 1641 0 +5.17(+0.32%)
Oct 10, 2012 1647 1656 1633 1636 0 -14.04(-0.85%)
Oct 09, 2012 1672 1676 1648 1650 0 -22.73(-1.36%)
Oct 08, 2012 1666 1677 1663 1672 0 -6.97(-0.42%)
Oct 06, 2012 1679 1688 1671 1679 0 +0.00(+0.00%)
Oct 05, 2012 1679 1688 1671 1679 0 +7.95(+0.48%)
Oct 04, 2012 1671 1679 1659 1671 0 +4.05(+0.24%)
Oct 03, 2012 1665 1673 1653 1667 0 +7.02(+0.42%)
Oct 02, 2012 1670 1676 1653 1660 0 -3.20(-0.19%)
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.