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 (%)
Jul 31, 2014 2085 2090 2057 2060 0 -65.86(-3.10%)
Jul 23, 2014 2138 2142 2124 2126 0 -10.14(-0.47%)
Jul 22, 2014 2145 2153 2121 2136 0 -1.83(-0.09%)
Jul 21, 2014 2152 2155 2122 2138 0 -20.92(-0.97%)
Jul 18, 2014 2163 2173 2140 2159 0 +5.01(+0.23%)
Jul 17, 2014 2176 2184 2151 2154 0 -37.54(-1.71%)
Jul 16, 2014 2181 2202 2172 2191 0 +17.90(+0.82%)
Jul 15, 2014 2182 2191 2168 2173 0 -4.56(-0.21%)
Jul 14, 2014 2176 2190 2173 2178 0 +10.60(+0.49%)
Jul 11, 2014 2150 2170 2144 2167 0 +18.00(+0.84%)
Jul 10, 2014 2141 2156 2136 2149 0 -10.80(-0.50%)
Jul 09, 2014 2166 2169 2152 2160 0 -0.53(-0.02%)
Jul 08, 2014 2175 2179 2158 2160 0 -20.48(-0.94%)
Jul 07, 2014 2189 2192 2174 2181 0 -11.48(-0.52%)
Jul 03, 2014 2192 2192 2192 0 +13.56(+0.62%)
Jul 02, 2014 2171 2187 2163 2179 0 +4.31(+0.20%)
Jul 01, 2014 2166 2183 2163 2175 0 +12.10(+0.56%)
Jun 30, 2014 2176 2178 2157 2162 0 -9.03(-0.42%)
Jun 27, 2014 2160 2173 2155 2171 0 +9.58(+0.44%)
Jun 26, 2014 2171 2174 2151 2162 0 -7.77(-0.36%)
Jun 25, 2014 2166 2177 2158 2170 0 -1.36(-0.06%)
Jun 24, 2014 2184 2197 2168 2171 0 -16.10(-0.74%)
Jun 23, 2014 2206 2209 2181 2187 0 -16.61(-0.75%)
Jun 20, 2014 2203 2209 2193 2204 0 +7.24(+0.33%)
Jun 19, 2014 2187 2202 2181 2196 0 +2.60(+0.12%)
Jun 18, 2014 2190 2197 2173 2194 0 +5.52(+0.25%)
Jun 17, 2014 2182 2196 2174 2188 0 +3.84(+0.18%)
Jun 16, 2014 2187 2193 2176 2185 0 -8.62(-0.39%)
Jun 13, 2014 2187 2198 2182 2193 0 +5.74(+0.26%)
Jun 12, 2014 2202 2207 2182 2187 0 -16.46(-0.75%)
Jun 11, 2014 2213 2216 2197 2204 0 -15.10(-0.68%)
Jun 10, 2014 2216 2225 2206 2219 0 +10.17(+0.46%)
Jun 06, 2014 2188 2212 2185 2209 0 +23.69(+1.08%)
Jun 05, 2014 2168 2188 2159 2185 0 +17.64(+0.81%)
Jun 04, 2014 2177 2180 2162 2167 0 -9.56(-0.44%)
Jun 03, 2014 2174 2181 2166 2177 0 -0.72(-0.03%)
Jun 02, 2014 2169 2182 2160 2178 0 +5.58(+0.26%)
May 30, 2014 2165 2176 2159 2172 0 +1.48(+0.07%)
May 29, 2014 2167 2174 2156 2171 0 +5.14(+0.24%)
May 28, 2014 2162 2172 2157 2166 0 +5.18(+0.24%)
May 27, 2014 2161 2167 2153 2160 0 +6.30(+0.29%)
May 23, 2014 2154 2154 2154 0 +4.52(+0.21%)
May 22, 2014 2142 2154 2133 2150 0 +7.74(+0.36%)
May 21, 2014 2128 2145 2126 2142 0 +19.25(+0.91%)
May 20, 2014 2147 2151 2113 2123 0 -27.20(-1.27%)
May 19, 2014 2137 2158 2133 2150 0 +0.96(+0.04%)
May 16, 2014 2145 2155 2131 2149 0 +2.54(+0.12%)
May 15, 2014 2158 2164 2129 2146 0 -15.39(-0.71%)
May 14, 2014 2175 2181 2156 2162 0 -14.25(-0.65%)
May 13, 2014 2177 2183 2168 2176 0 +3.14(+0.14%)
May 12, 2014 2151 2174 2148 2173 0 +30.35(+1.42%)
May 09, 2014 2142 2150 2128 2142 0 +3.77(+0.18%)
May 08, 2014 2139 2156 2129 2139 0 -0.68(-0.03%)
May 07, 2014 2123 2141 2116 2139 0 +23.65(+1.12%)
May 06, 2014 2131 2135 2113 2116 0 -22.54(-1.05%)
May 05, 2014 2135 2146 2122 2138 0 -1.61(-0.08%)
May 02, 2014 2144 2157 2134 2140 0 -5.17(-0.24%)
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.