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 30, 2009 1021 1030 974.03 985.71 0 -35.15(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.75(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.59(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.11(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.88(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.27(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.93(+4.13%)
Jan 01, 2009 1165 1196 1160 1185 0 +0.00(+0.00%)
Dec 31, 2008 1165 1196 1160 1185 0 +23.75(+2.04%)
Dec 30, 2008 1148 1165 1132 1161 0 +23.45(+2.06%)
Dec 29, 2008 1148 1155 1116 1138 0 -11.15(-0.97%)
Dec 26, 2008 1150 1158 1135 1149 0 -0.49(-0.04%)
Dec 25, 2008 1148 1158 1137 1150 0 +0.00(+0.00%)
Dec 24, 2008 1148 1158 1137 1150 0 -9.53(-0.82%)
Dec 23, 2008 1166 1183 1147 1159 0 +2.55(+0.22%)
Dec 22, 2008 1176 1186 1131 1157 0 -19.60(-1.67%)
Dec 19, 2008 1172 1191 1150 1176 0 +21.35(+1.85%)
Dec 18, 2008 1227 1234 1142 1155 0 -65.00(-5.33%)
Dec 17, 2008 1224 1245 1174 1220 0 -26.64(-2.14%)
Dec 16, 2008 1192 1257 1179 1246 0 +66.18(+5.61%)
Dec 15, 2008 1186 1196 1162 1180 0 -5.50(-0.46%)
Dec 12, 2008 1140 1196 1127 1186 0 +14.93(+1.28%)
Dec 11, 2008 1192 1213 1162 1171 0 -50.20(-4.11%)
Dec 10, 2008 1220 1248 1198 1221 0 +19.02(+1.58%)
Dec 09, 2008 1224 1250 1187 1202 0 -55.62(-4.42%)
Dec 08, 2008 1240 1294 1222 1258 0 +44.43(+3.66%)
Dec 05, 2008 1175 1235 1150 1213 0 +24.35(+2.05%)
Dec 04, 2008 1205 1230 1164 1189 0 -35.33(-2.89%)
Dec 03, 2008 1179 1236 1153 1224 0 +25.47(+2.12%)
Dec 02, 2008 1140 1215 1111 1199 0 +84.96(+7.63%)
Dec 01, 2008 1172 1178 1107 1114 0 -104.26(-8.56%)
Nov 28, 2008 1168 1221 1158 1218 0 +54.76(+4.71%)
Nov 27, 2008 1114 1169 1099 1163 0 +0.00(+0.00%)
Nov 26, 2008 1114 1169 1099 1163 0 +24.58(+2.16%)
Nov 25, 2008 1166 1174 1100 1139 0 +8.86(+0.78%)
Nov 24, 2008 1086 1166 1062 1130 0 +73.56(+6.96%)
Nov 21, 2008 1010 1062 964.69 1056 0 +84.54(+8.70%)
Nov 20, 2008 1039 1071 956.47 971.74 0 -89.11(-8.40%)
Nov 19, 2008 1148 1166 1060 1061 0 -98.80(-8.52%)
Nov 18, 2008 1144 1176 1108 1160 0 +8.10(+0.70%)
Nov 17, 2008 1160 1190 1119 1152 0 -16.31(-1.40%)
Nov 14, 2008 1191 1239 1161 1168 0 -55.42(-4.53%)
Nov 13, 2008 1171 1229 1076 1223 0 +59.94(+5.15%)
Nov 12, 2008 1227 1234 1152 1163 0 -87.66(-7.01%)
Nov 11, 2008 1271 1289 1219 1251 0 -41.84(-3.24%)
Nov 10, 2008 1339 1349 1269 1293 0 -13.70(-1.05%)
Nov 07, 2008 1285 1318 1264 1307 0 +35.60(+2.80%)
Nov 06, 2008 1349 1360 1253 1271 0 -90.73(-6.66%)
Nov 05, 2008 1407 1437 1352 1362 0 -55.29(-3.90%)
Nov 04, 2008 1372 1458 1360 1417 0 +79.04(+5.91%)
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.