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%)
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.