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 (%)
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%)
May 01, 2014 2144 2158 2133 2145 0 -6.52(-0.30%)
Apr 30, 2014 2140 2155 2132 2152 0 +10.99(+0.51%)
Apr 29, 2014 2144 2150 2127 2141 0 +1.56(+0.07%)
Apr 28, 2014 2139 2150 2119 2139 0 +9.72(+0.46%)
Apr 25, 2014 2134 2146 2122 2129 0 -3.97(-0.19%)
Apr 24, 2014 2138 2147 2118 2133 0 -4.80(-0.22%)
Apr 23, 2014 2144 2152 2133 2138 0 -6.01(-0.28%)
Apr 22, 2014 2149 2161 2140 2144 0 +0.76(+0.04%)
Apr 21, 2014 2140 2153 2134 2143 0 +4.65(+0.22%)
Apr 17, 2014 2139 2139 2139 0 +22.73(+1.07%)
Apr 16, 2014 2103 2120 2090 2116 0 +31.22(+1.50%)
Apr 15, 2014 2074 2091 2058 2085 0 +10.21(+0.49%)
Apr 14, 2014 2073 2082 2055 2074 0 +16.09(+0.78%)
Apr 11, 2014 2068 2082 2056 2058 0 -16.11(-0.78%)
Apr 10, 2014 2115 2119 2073 2074 0 -35.33(-1.67%)
Apr 09, 2014 2097 2111 2081 2110 0 +21.20(+1.02%)
Apr 08, 2014 2088 2100 2076 2089 0 -4.49(-0.21%)
Apr 07, 2014 2110 2120 2087 2093 0 -23.78(-1.12%)
Apr 04, 2014 2146 2151 2114 2117 0 -16.07(-0.75%)
Apr 03, 2014 2131 2140 2120 2133 0 +6.97(+0.33%)
Apr 02, 2014 2119 2130 2112 2126 0 +14.27(+0.68%)
Apr 01, 2014 2104 2117 2097 2112 0 +7.54(+0.36%)
Mar 31, 2014 2100 2114 2090 2104 0 +16.54(+0.79%)
Mar 28, 2014 2085 2100 2077 2088 0 +12.15(+0.59%)
Mar 27, 2014 2069 2084 2058 2075 0 +3.83(+0.18%)
Mar 26, 2014 2094 2102 2071 2072 0 -12.94(-0.62%)
Mar 25, 2014 2077 2090 2064 2085 0 +21.43(+1.04%)
Mar 24, 2014 2078 2082 2049 2063 0 -9.60(-0.46%)
Mar 21, 2014 2093 2107 2068 2073 0 +10.53(+0.51%)
Mar 20, 2014 2062 2072 2047 2062 0 +0.94(+0.05%)
Mar 19, 2014 2085 2091 2047 2061 0 -24.98(-1.20%)
Mar 18, 2014 2078 2094 2074 2086 0 +14.00(+0.68%)
Mar 17, 2014 2055 2084 2054 2072 0 +27.84(+1.36%)
Mar 14, 2014 2052 2067 2041 2044 0 -13.28(-0.65%)
Mar 13, 2014 2107 2111 2049 2058 0 -39.59(-1.89%)
Mar 12, 2014 2092 2102 2083 2097 0 -8.29(-0.39%)
Mar 11, 2014 2127 2130 2098 2106 0 -19.49(-0.92%)
Mar 10, 2014 2132 2134 2111 2125 0 -10.65(-0.50%)
Mar 07, 2014 2146 2148 2124 2136 0 +0.68(+0.03%)
Mar 06, 2014 2130 2143 2124 2135 0 +15.12(+0.71%)
Mar 05, 2014 2115 2128 2104 2120 0 +12.01(+0.57%)
Mar 04, 2014 2102 2116 2095 2108 0 +29.92(+1.44%)
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.