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, 2010 1359 1475 1460 1470 0 +2.97(+0.20%)
Dec 30, 2010 1471 1477 1464 1467 0 -4.62(-0.31%)
Dec 29, 2010 1476 1485 1470 1472 0 -0.66(-0.04%)
Dec 28, 2010 1470 1480 1463 1472 0 +5.24(+0.36%)
Dec 27, 2010 1453 1471 1450 1467 0 +8.28(+0.57%)
Dec 23, 2010 1457 1466 1453 1459 0 -0.20(-0.01%)
Dec 22, 2010 1451 1464 1445 1459 0 +6.28(+0.43%)
Dec 21, 2010 1448 1461 1441 1453 0 +6.89(+0.48%)
Dec 20, 2010 1445 1452 1437 1446 0 +5.41(+0.38%)
Dec 17, 2010 1443 1447 1431 1441 0 -5.38(-0.37%)
Dec 16, 2010 1432 1452 1425 1446 0 +12.19(+0.85%)
Dec 15, 2010 1438 1449 1425 1434 0 -6.49(-0.45%)
Dec 14, 2010 1434 1451 1429 1440 0 +4.18(+0.29%)
Dec 10, 2010 1417 1445 1411 1436 0 +25.39(+1.80%)
Dec 09, 2010 1418 1420 1405 1411 0 +2.59(+0.18%)
Dec 08, 2010 1407 1418 1395 1408 0 -2.08(-0.15%)
Dec 07, 2010 1415 1432 1402 1410 0 +6.72(+0.48%)
Dec 06, 2010 1402 1413 1396 1403 0 -2.37(-0.17%)
Dec 03, 2010 1389 1408 1386 1406 0 +6.28(+0.45%)
Dec 02, 2010 1379 1404 1378 1399 0 +20.74(+1.50%)
Dec 01, 2010 1360 1382 1360 1379 0 +38.33(+2.86%)
Nov 30, 2010 1329 1348 1326 1340 0 -5.73(-0.43%)
Nov 29, 2010 1335 1352 1324 1346 0 +3.84(+0.29%)
Nov 26, 2010 1343 1350 1337 1342 0 -12.87(-0.95%)
Nov 24, 2010 1340 1355 1355 1355 0 +23.85(+1.79%)
Nov 23, 2010 1337 1341 1321 1331 0 -20.87(-1.54%)
Nov 22, 2010 1354 1360 1334 1352 0 -7.32(-0.54%)
Nov 19, 2010 1353 1363 1343 1360 0 +6.62(+0.49%)
Nov 18, 2010 1345 1363 1343 1353 0 +23.72(+1.78%)
Nov 17, 2010 1333 1338 1324 1329 0 -4.57(-0.34%)
Nov 16, 2010 1354 1356 1327 1334 0 -32.22(-2.36%)
Nov 15, 2010 1364 1377 1360 1366 0 +4.21(+0.31%)
Nov 12, 2010 1365 1375 1352 1362 0 -11.10(-0.81%)
Nov 11, 2010 1373 1383 1360 1373 0 -9.90(-0.72%)
Nov 10, 2010 1384 1390 1369 1383 0 -0.72(-0.05%)
Nov 09, 2010 1398 1401 1378 1383 0 -14.30(-1.02%)
Nov 08, 2010 1391 1403 1387 1398 0 +1.45(+0.10%)
Nov 05, 2010 1387 1405 1381 1396 0 +12.98(+0.94%)
Nov 04, 2010 1367 1392 1363 1383 0 +31.07(+2.30%)
Nov 03, 2010 1348 1357 1334 1352 0 +5.32(+0.39%)
Nov 02, 2010 1346 1355 1341 1347 0 +6.91(+0.52%)
Nov 01, 2010 1350 1359 1333 1340 0 -5.03(-0.37%)
Oct 29, 2010 1346 1353 1338 1345 0 -5.11(-0.38%)
Oct 28, 2010 1363 1371 1340 1350 0 -12.80(-0.94%)
Oct 27, 2010 1358 1366 1346 1363 0 -5.21(-0.38%)
Oct 25, 2010 1376 1384 1365 1368 0 +106.92(+8.48%)
Oct 23, 2010 1291 1295 1130 1261 0 -101.82(-7.47%)
Oct 22, 2010 1368 1372 1358 1363 0 -3.50(-0.26%)
Oct 21, 2010 1361 1382 1356 1367 0 +9.88(+0.73%)
Oct 20, 2010 1350 1366 1336 1357 0 +5.81(+0.43%)
Oct 19, 2010 1357 1367 1341 1351 0 -20.64(-1.50%)
Oct 18, 2010 1371 1378 1360 1372 0 +2.03(+0.15%)
Oct 15, 2010 1392 1395 1357 1370 0 -32.21(-2.30%)
Oct 14, 2010 1411 1413 1388 1402 0 -0.84(-0.06%)
Oct 13, 2010 1401 1418 1395 1403 0 +9.25(+0.66%)
Oct 12, 2010 1382 1400 1373 1393 0 +34.92(+2.57%)
Oct 11, 2010 1374 1376 1354 1358 0 -8.96(-0.66%)
Oct 08, 2010 1365 1378 1355 1367 0 +8.45(+0.62%)
Oct 07, 2010 1364 1370 1347 1359 0 +1.68(+0.12%)
Oct 06, 2010 1335 1363 1333 1357 0 +21.48(+1.61%)
Oct 05, 2010 1313 1341 1310 1336 0 +35.42(+2.72%)
Oct 04, 2010 1316 1321 1293 1300 0 -16.20(-1.23%)
Oct 01, 2010 1317 1329 1309 1317 0 +5.72(+0.44%)
Sep 30, 2010 1310 1339 1303 1311 0 -26.40(-1.97%)
Sep 29, 2010 1313 1346 1326 1337 0 -2.69(-0.20%)
Sep 28, 2010 1315 1345 1315 1340 0 +6.99(+0.52%)
Sep 27, 2010 1325 1347 1330 1333 0 -13.03(-0.97%)
Sep 24, 2010 1303 1348 1320 1346 0 +35.96(+2.75%)
Sep 23, 2010 1289 1328 1304 1310 0 -20.92(-1.57%)
Sep 22, 2010 1312 1344 1324 1331 0 -1.73(-0.13%)
Sep 21, 2010 1312 1346 1325 1333 0 -2.50(-0.19%)
Sep 20, 2010 1297 1339 1312 1335 0 +18.45(+1.40%)
Sep 17, 2010 1297 1325 1300 1317 0 +7.25(+0.55%)
Sep 15, 2010 1279 1317 1290 1309 0 +4.92(+0.38%)
Sep 14, 2010 1285 1314 1298 1304 0 -3.17(-0.24%)
Sep 13, 2010 1285 1315 1296 1308 0 +13.21(+1.02%)
Sep 10, 2010 1269 1300 1281 1294 0 +8.88(+0.69%)
Sep 09, 2010 1272 1297 1279 1286 0 +10.30(+0.81%)
Sep 08, 2010 1237 1285 1255 1275 0 +15.65(+1.24%)
Sep 07, 2010 1237 1269 1248 1260 0 -4.02(-0.32%)
Sep 03, 2010 1264 1264 1264 0 +18.63(+1.50%)
Sep 02, 2010 1220 1248 1229 1245 0 +7.82(+0.63%)
Sep 01, 2010 1191 1242 1205 1237 0 +44.40(+3.72%)
Aug 31, 2010 1171 1206 1184 1193 0 -13.99(-1.16%)
Aug 30, 2010 1194 1219 1201 1207 0 -2.38(-0.20%)
Aug 27, 2010 1187 1221 1191 1209 0 +2.86(+0.24%)
Aug 26, 2010 1190 1220 1194 1206 0 +0.73(+0.06%)
Aug 25, 2010 1176 1213 1183 1206 0 +0.37(+0.03%)
Aug 24, 2010 1186 1219 1195 1205 0 -21.52(-1.75%)
Aug 23, 2010 1225 1254 1224 1227 0 -10.15(-0.82%)
Aug 20, 2010 1218 1247 1224 1237 0 -12.20(-0.98%)
Aug 19, 2010 1250 1277 1237 1249 0 -31.28(-2.44%)
Aug 18, 2010 1257 1287 1266 1280 0 +0.65(+0.05%)
Aug 17, 2010 1258 1292 1268 1280 0 +11.81(+0.93%)
Aug 16, 2010 1239 1274 1247 1268 0 +1.70(+0.13%)
Aug 13, 2010 1244 1275 1261 1266 0 -3.81(-0.30%)
Aug 12, 2010 1244 1282 1260 1270 0 -11.29(-0.88%)
Aug 11, 2010 1283 1307 1271 1281 0 -40.06(-3.03%)
Aug 10, 2010 1301 1334 1304 1321 0 -14.15(-1.06%)
Aug 09, 2010 1315 1341 1328 1336 0 +1.29(+0.10%)
Aug 06, 2010 1312 1339 1309 1334 0 -6.49(-0.48%)
Aug 05, 2010 1312 1343 1323 1341 0 +5.73(+0.43%)
Aug 04, 2010 1305 1338 1324 1335 0 +7.64(+0.58%)
Aug 03, 2010 1305 1337 1321 1327 0 -1.81(-0.14%)
Aug 02, 2010 1299 1335 1316 1329 0 +26.18(+2.01%)
Jul 30, 2010 1282 1313 1285 1303 0 -4.19(-0.32%)
Jul 29, 2010 1288 1319 1293 1307 0 -0.20(-0.02%)
Jul 28, 2010 1286 1312 1295 1307 0 +0.39(+0.03%)
Jul 27, 2010 1287 1329 1300 1307 0 -4.54(-0.35%)
Jul 26, 2010 1273 1314 1283 1312 0 +24.41(+1.90%)
Jul 23, 2010 1235 1294 1246 1287 0 +30.01(+2.39%)
Jul 22, 2010 1227 1267 1238 1257 0 +31.81(+2.60%)
Jul 21, 2010 1220 1250 1212 1225 0 -6.89(-0.56%)
Jul 20, 2010 1209 1236 1192 1232 0 +21.00(+1.73%)
Jul 19, 2010 1189 1220 1199 1211 0 +4.07(+0.34%)
Jul 16, 2010 1185 1243 1203 1207 0 -30.90(-2.50%)
Jul 15, 2010 1224 1255 1225 1238 0 -9.72(-0.78%)
Jul 14, 2010 1227 1256 1237 1248 0 -0.94(-0.08%)
Jul 13, 2010 1227 1260 1241 1249 0 +19.09(+1.55%)
Jul 12, 2010 1208 1236 1218 1230 0 -2.97(-0.24%)
Jul 09, 2010 1209 1238 1216 1233 0 +10.96(+0.90%)
Jul 08, 2010 1200 1237 1203 1222 0 +14.60(+1.21%)
Jul 07, 2010 1144 1209 1162 1207 0 +44.83(+3.86%)
Jul 06, 2010 1151 1184 1150 1162 0 +7.24(+0.63%)
Jul 02, 2010 1134 1177 1146 1155 0 -13.82(-1.18%)
Jul 01, 2010 1158 1187 1152 1169 0 -16.51(-1.39%)
Jun 30, 2010 1165 1205 1178 1185 0 +1.21(+0.10%)
Jun 29, 2010 1167 1212 1171 1184 0 -42.42(-3.46%)
Jun 25, 2010 1205 1237 1213 1226 0 -0.68(-0.06%)
Jun 24, 2010 1210 1253 1222 1227 0 -23.59(-1.89%)
Jun 23, 2010 1243 1275 1242 1251 0 -14.10(-1.11%)
Jun 22, 2010 1267 1295 1263 1265 0 -25.43(-1.97%)
Jun 21, 2010 1279 1316 1284 1290 0 +9.68(+0.76%)
Jun 18, 2010 1260 1286 1272 1281 0 +2.36(+0.18%)
Jun 17, 2010 1257 1282 1259 1278 0 -32.35(-2.47%)
Jun 16, 2010 1284 1323 1290 1311 0 +9.93(+0.76%)
Jun 15, 2010 1273 1304 1270 1301 0 -5.47(-0.42%)
Jun 14, 2010 1304 1339 1302 1306 0 -16.40(-1.24%)
Jun 11, 2010 1310 1326 1301 1322 0 -1.28(-0.10%)
Jun 10, 2010 1299 1333 1302 1324 0 +34.07(+2.64%)
Jun 09, 2010 1289 1321 1284 1290 0 -14.26(-1.09%)
Jun 08, 2010 1295 1308 1270 1304 0 +10.59(+0.82%)
Jun 07, 2010 1299 1326 1291 1293 0 -25.43(-1.93%)
Jun 04, 2010 1298 1350 1310 1319 0 -55.58(-4.04%)
Jun 03, 2010 1353 1383 1359 1374 0 +4.35(+0.32%)
Jun 02, 2010 1338 1372 1338 1370 0 +22.17(+1.64%)
Jun 01, 2010 1343 1385 1345 1348 0 -30.35(-2.20%)
May 28, 2010 1378 1378 1378 0 -24.59(-1.75%)
May 27, 2010 1362 1404 1369 1403 0 +48.76(+3.60%)
May 26, 2010 1349 1387 1349 1354 0 +6.37(+0.47%)
May 25, 2010 1294 1350 1299 1348 0 -5.87(-0.43%)
May 24, 2010 1352 1379 1350 1354 0 -27.12(-1.96%)
May 21, 2010 1330 1385 1326 1381 0 +15.73(+1.15%)
May 20, 2010 1352 1392 1362 1365 0 -65.39(-4.57%)
May 19, 2010 1408 1446 1402 1430 0 -9.66(-0.67%)
May 18, 2010 1450 1484 1431 1440 0 -20.29(-1.39%)
May 17, 2010 1446 1476 1429 1460 0 -7.75(-0.53%)
May 14, 2010 1445 1493 1451 1468 0 -29.71(-1.98%)
May 13, 2010 1495 1526 1493 1498 0 -22.17(-1.46%)
May 12, 2010 1476 1524 1494 1520 0 +28.53(+1.91%)
May 11, 2010 1503 1514 1486 1491 0 -4.27(-0.29%)
May 10, 2010 1467 1500 1481 1496 0 +83.12(+5.88%)
May 07, 2010 1429 1465 1391 1413 0 +26.67(+1.92%)
May 06, 2010 1396 1513 1276 1386 0 -117.18(-7.80%)
May 05, 2010 1503 1520 1484 1503 0 -21.65(-1.42%)
May 04, 2010 1536 1560 1509 1525 0 -50.08(-3.18%)
May 03, 2010 1538 1585 1551 1575 0 +19.68(+1.27%)
Apr 30, 2010 1558 1601 1544 1555 0 -29.05(-1.83%)
Apr 29, 2010 1560 1588 1558 1584 0 +33.70(+2.17%)
Apr 28, 2010 1519 1561 1531 1550 0 +14.19(+0.92%)
Apr 27, 2010 1554 1588 1530 1536 0 -37.70(-2.40%)
Apr 26, 2010 1547 1583 1562 1574 0 +9.47(+0.61%)
Apr 23, 2010 1532 1569 1544 1564 0 +8.69(+0.56%)
Apr 22, 2010 1526 1561 1529 1556 0 +0.59(+0.04%)
Apr 21, 2010 1523 1565 1534 1555 0 +8.89(+0.57%)
Apr 20, 2010 1523 1559 1537 1546 0 +8.11(+0.53%)
Apr 19, 2010 1501 1541 1518 1538 0 -1.62(-0.11%)
Apr 16, 2010 1548 1572 1523 1540 0 -33.97(-2.16%)
Apr 15, 2010 1565 1583 1560 1574 0 +9.48(+0.61%)
Apr 14, 2010 1530 1567 1540 1564 0 +21.96(+1.42%)
Apr 13, 2010 1510 1552 1526 1542 0 +8.11(+0.53%)
Apr 12, 2010 1510 1549 1525 1534 0 +8.89(+0.58%)
Apr 09, 2010 1502 1532 1513 1525 0 +2.11(+0.14%)
Apr 08, 2010 1496 1531 1507 1523 0 +0.58(+0.04%)
Apr 07, 2010 1527 1539 1513 1523 0 -9.14(-0.60%)
Apr 06, 2010 1501 1536 1519 1532 0 -1.25(-0.08%)
Apr 05, 2010 1500 1536 1514 1533 0 +16.16(+1.07%)
Apr 01, 2010 1517 1517 1517 0 +13.98(+0.93%)
Mar 31, 2010 1508 1517 1498 1503 0 -9.79(-0.65%)
Mar 30, 2010 1515 1525 1502 1513 0 +8.91(+0.59%)
Mar 29, 2010 1506 1513 1492 1504 0 +6.88(+0.46%)
Mar 26, 2010 1474 1514 1488 1497 0 +3.48(+0.23%)
Mar 25, 2010 1493 1521 1491 1493 0 -7.03(-0.47%)
Mar 24, 2010 1479 1527 1491 1500 0 -3.37(-0.22%)
Mar 23, 2010 1472 1510 1489 1504 0 +14.92(+1.00%)
Mar 22, 2010 1457 1496 1474 1489 0 -0.76(-0.05%)
Mar 19, 2010 1483 1512 1480 1490 0 -7.06(-0.47%)
Mar 18, 2010 1488 1503 1478 1497 0 +9.60(+0.65%)
Mar 17, 2010 1478 1507 1480 1487 0 -1.44(-0.10%)
Mar 16, 2010 1440 1493 1455 1489 0 +36.27(+2.50%)
Mar 15, 2010 1421 1455 1440 1452 0 +6.85(+0.47%)
Mar 12, 2010 1408 1453 1420 1445 0 +21.09(+1.48%)
Mar 11, 2010 1399 1428 1408 1424 0 +2.63(+0.18%)
Mar 10, 2010 1398 1430 1413 1422 0 +3.29(+0.23%)
Mar 09, 2010 1386 1429 1401 1418 0 +13.88(+0.99%)
Mar 08, 2010 1413 1421 1402 1405 0 -7.08(-0.50%)
Mar 05, 2010 1378 1414 1395 1412 0 +21.69(+1.56%)
Mar 04, 2010 1364 1397 1379 1390 0 +2.96(+0.21%)
Mar 03, 2010 1363 1404 1380 1387 0 +7.74(+0.56%)
Mar 02, 2010 1357 1384 1373 1379 0 +4.44(+0.32%)
Mar 01, 2010 1354 1387 1364 1375 0 +3.96(+0.29%)
Feb 26, 2010 1345 1378 1361 1371 0 +8.08(+0.59%)
Feb 25, 2010 1327 1365 1342 1363 0 -9.16(-0.67%)
Feb 24, 2010 1342 1375 1355 1372 0 +11.90(+0.87%)
Feb 23, 2010 1355 1386 1355 1360 0 -20.56(-1.49%)
Feb 22, 2010 1362 1390 1373 1381 0 +2.93(+0.21%)
Feb 19, 2010 1353 1385 1365 1378 0 +0.57(+0.04%)
Feb 18, 2010 1347 1385 1367 1377 0 +6.78(+0.49%)
Feb 17, 2010 1345 1377 1357 1370 0 +11.84(+0.87%)
Feb 16, 2010 1318 1363 1335 1358 0 +29.53(+2.22%)
Feb 12, 2010 1329 1329 1329 0 -13.16(-0.98%)
Feb 11, 2010 1306 1344 1317 1342 0 +11.37(+0.85%)
Feb 10, 2010 1304 1344 1316 1331 0 +1.19(+0.09%)
Feb 09, 2010 1309 1347 1314 1330 0 +14.65(+1.11%)
Feb 08, 2010 1311 1337 1310 1315 0 -19.01(-1.43%)
Feb 05, 2010 1321 1355 1298 1334 0 -12.78(-0.95%)
Feb 04, 2010 1357 1380 1344 1347 0 -45.18(-3.25%)
Feb 03, 2010 1370 1410 1381 1392 0 -7.46(-0.53%)
Feb 02, 2010 1350 1408 1366 1399 0 +37.27(+2.74%)
Feb 01, 2010 1341 1375 1354 1362 0 +5.23(+0.39%)
Jan 29, 2010 1346 1388 1352 1357 0 -6.19(-0.45%)
Jan 28, 2010 1381 1385 1346 1363 0 -14.76(-1.07%)
Jan 27, 2010 1351 1384 1356 1378 0 -4.95(-0.36%)
Jan 26, 2010 1361 1405 1374 1383 0 -5.23(-0.38%)
Jan 25, 2010 1375 1403 1379 1388 0 +13.06(+0.95%)
Jan 22, 2010 1377 1413 1372 1375 0 -6.62(-0.48%)
Jan 21, 2010 1416 1420 1377 1382 0 -35.39(-2.50%)
Jan 20, 2010 1400 1432 1402 1417 0 -13.49(-0.94%)
Jan 19, 2010 1393 1444 1412 1430 0 +13.52(+0.95%)
Jan 15, 2010 1417 1417 1417 0 -21.60(-1.50%)
Jan 14, 2010 1436 1448 1429 1438 0 +2.19(+0.15%)
Jan 13, 2010 1433 1443 1419 1436 0 +3.00(+0.21%)
Jan 12, 2010 1424 1441 1418 1433 0 -1.88(-0.13%)
Jan 11, 2010 1432 1443 1416 1435 0 +14.59(+1.03%)
Jan 08, 2010 1402 1425 1398 1421 0 +19.43(+1.39%)
Jan 07, 2010 1365 1411 1357 1401 0 +34.05(+2.49%)
Jan 06, 2010 1369 1379 1362 1367 0 +0.44(+0.03%)
Jan 05, 2010 1366 1379 1356 1367 0 +1.09(+0.08%)
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.