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 (%)
Jan 31, 2013 1724 1737 1717 1723 0 -4.64(-0.27%)
Jan 30, 2013 1745 1749 1726 1728 0 -16.99(-0.97%)
Jan 29, 2013 1736 1750 1729 1745 0 +6.55(+0.38%)
Jan 28, 2013 1738 1745 1724 1738 0 +2.62(+0.15%)
Jan 25, 2013 1732 1741 1722 1736 0 +15.70(+0.91%)
Jan 24, 2013 1711 1729 1707 1720 0 +8.47(+0.49%)
Jan 23, 2013 1707 1717 1695 1712 0 +0.53(+0.03%)
Jan 22, 2013 1711 1720 1697 1711 0 +2.09(+0.12%)
Jan 18, 2013 1709 1709 1709 0 +30.10(+1.79%)
Jan 17, 2013 1670 1691 1662 1679 0 +14.32(+0.86%)
Jan 16, 2013 1663 1670 1656 1664 0 -5.26(-0.32%)
Jan 15, 2013 1658 1672 1654 1670 0 +2.82(+0.17%)
Jan 14, 2013 1665 1675 1658 1667 0 +3.21(+0.19%)
Jan 12, 2013 1664 1671 1653 1664 0 +0.00(+0.00%)
Jan 11, 2013 1664 1671 1653 1664 0 -3.90(-0.23%)
Jan 10, 2013 1662 1671 1652 1668 0 +12.85(+0.78%)
Jan 09, 2013 1655 1665 1647 1655 0 +15.03(+0.92%)
Jan 08, 2013 1648 1655 1626 1640 0 -11.84(-0.72%)
Jan 07, 2013 1656 1662 1641 1652 0 -4.12(-0.25%)
Jan 04, 2013 1652 1660 1645 1656 0 +9.22(+0.56%)
Jan 03, 2013 1657 1665 1638 1646 0 -7.56(-0.46%)
Jan 02, 2013 1650 1655 1634 1654 0 +33.11(+2.04%)
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%)
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.