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, 2017 1058 1063 1054 1059 0 +2.55(+0.24%)
Jul 28, 2017 1062 1065 1050 1056 0 -3.17(-0.30%)
Jul 27, 2017 1058 1064 1050 1059 0 +1.11(+0.10%)
Jul 26, 2017 1060 1065 1053 1058 0 +0.79(+0.07%)
Jul 25, 2017 1067 1073 1051 1057 0 -16.94(-1.58%)
Jul 24, 2017 1082 1086 1072 1074 0 -10.26(-0.95%)
Jul 21, 2017 1074 1088 1068 1085 0 -13.14(-1.20%)
Jul 20, 2017 1102 1109 1092 1098 0 -10.89(-0.98%)
Jul 19, 2017 1107 1111 1104 1109 0 +2.56(+0.23%)
Jul 18, 2017 1103 1108 1100 1106 0 +0.03(+0.00%)
Jul 17, 2017 1106 1110 1102 1106 0 +0.84(+0.08%)
Jul 14, 2017 1103 1109 1100 1105 0 +3.01(+0.27%)
Jul 13, 2017 1098 1105 1094 1102 0 +3.21(+0.29%)
Jul 12, 2017 1098 1107 1093 1099 0 +7.16(+0.66%)
Jul 11, 2017 1086 1095 1078 1092 0 +6.17(+0.57%)
Jul 10, 2017 1086 1092 1079 1086 0 -0.90(-0.08%)
Jul 07, 2017 1086 1091 1080 1087 0 +1.28(+0.12%)
Jul 06, 2017 1098 1103 1081 1085 0 -23.01(-2.08%)
Jul 05, 2017 1111 1114 1104 1108 0 -0.14(-0.01%)
Jul 03, 2017 1104 1115 1100 1108 0 +9.31(+0.85%)
Jun 30, 2017 1102 1106 1095 1099 0 +2.49(+0.23%)
Jun 29, 2017 1105 1110 1089 1097 0 -7.05(-0.64%)
Jun 28, 2017 1106 1111 1101 1104 0 +2.33(+0.21%)
Jun 27, 2017 1110 1113 1100 1101 0 -11.17(-1.00%)
Jun 26, 2017 1114 1118 1110 1113 0 -0.80(-0.07%)
Jun 23, 2017 1116 1118 1108 1113 0 +1.04(+0.09%)
Jun 22, 2017 1117 1121 1111 1112 0 -5.19(-0.46%)
Jun 21, 2017 1125 1127 1113 1117 0 -5.55(-0.49%)
Jun 20, 2017 1133 1137 1121 1123 0 -11.85(-1.04%)
Jun 19, 2017 1136 1140 1130 1135 0 +0.40(+0.04%)
Jun 16, 2017 1133 1138 1125 1134 0 +3.34(+0.30%)
Jun 15, 2017 1119 1132 1117 1131 0 +5.63(+0.50%)
Jun 14, 2017 1122 1130 1118 1126 0 +5.21(+0.47%)
Jun 13, 2017 1129 1133 1114 1120 0 -4.62(-0.41%)
Jun 12, 2017 1109 1138 1117 1125 0 +16.10(+1.45%)
Jun 09, 2017 1101 1110 1098 1109 0 +8.82(+0.80%)
Jun 08, 2017 1100 1106 1094 1100 0 -1.15(-0.10%)
Jun 07, 2017 1108 1110 1095 1101 0 -5.72(-0.52%)
Jun 06, 2017 1109 1112 1103 1107 0 -4.12(-0.37%)
Jun 05, 2017 1114 1118 1108 1111 0 -3.30(-0.30%)
Jun 02, 2017 1110 1118 1105 1114 0 +8.64(+0.78%)
Jun 01, 2017 1099 1112 1097 1106 0 +9.35(+0.85%)
May 31, 2017 1094 1099 1090 1096 0 +2.86(+0.26%)
May 30, 2017 1091 1097 1086 1093 0 -0.57(-0.05%)
May 26, 2017 1092 1097 1088 1094 0 +0.23(+0.02%)
May 25, 2017 1097 1102 1088 1094 0 -2.09(-0.19%)
May 24, 2017 1106 1110 1091 1096 0 -7.63(-0.69%)
May 23, 2017 1102 1107 1098 1103 0 +2.95(+0.27%)
May 22, 2017 1098 1104 1094 1101 0 +6.72(+0.61%)
May 19, 2017 1083 1098 1079 1094 0 +14.83(+1.37%)
May 18, 2017 1075 1085 1067 1079 0 +0.86(+0.08%)
May 17, 2017 1096 1091 1078 1078 0 -21.36(-1.94%)
May 16, 2017 1103 1105 1096 1099 0 -0.96(-0.09%)
May 15, 2017 1097 1103 1094 1100 0 +0.27(+0.02%)
May 12, 2017 1101 1105 1091 1100 0 -10.87(-0.98%)
May 11, 2017 1105 1113 1099 1111 0 +2.93(+0.26%)
May 10, 2017 1113 1114 1104 1108 0 -7.08(-0.63%)
May 09, 2017 1120 1122 1112 1115 0 -3.48(-0.31%)
May 08, 2017 1122 1124 1116 1119 0 -5.64(-0.50%)
May 05, 2017 1121 1127 1119 1124 0 +1.48(+0.13%)
May 04, 2017 1120 1125 1115 1123 0 +4.55(+0.41%)
May 03, 2017 1111 1121 1107 1118 0 +6.40(+0.58%)
May 02, 2017 1111 1116 1107 1112 0 +3.39(+0.31%)
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.