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 (%)
Mar 31, 2016 1097 1101 1091 1094 0 -1.83(-0.17%)
Mar 30, 2016 1095 1101 1091 1096 0 +8.50(+0.78%)
Mar 29, 2016 1083 1091 1076 1087 0 +0.93(+0.09%)
Mar 28, 2016 1079 1092 1076 1087 0 +9.37(+0.87%)
Mar 24, 2016 1077 1077 1077 1077 0 -0.26(-0.02%)
Mar 23, 2016 1077 1082 1073 1077 0 -3.36(-0.31%)
Mar 22, 2016 1077 1086 1075 1081 0 -1.07(-0.10%)
Mar 21, 2016 1078 1086 1074 1082 0 +2.54(+0.24%)
Mar 18, 2016 1079 1086 1074 1079 0 +4.06(+0.38%)
Mar 17, 2016 1056 1080 1054 1075 0 +20.93(+1.99%)
Mar 16, 2016 1051 1059 1046 1054 0 +1.05(+0.10%)
Mar 15, 2016 1045 1056 1043 1053 0 +0.11(+0.01%)
Mar 14, 2016 1050 1058 1047 1053 0 -1.42(-0.13%)
Mar 11, 2016 1049 1061 1047 1055 0 +13.63(+1.31%)
Mar 10, 2016 1046 1051 1033 1041 0 -2.71(-0.26%)
Mar 09, 2016 1047 1050 1040 1044 0 -0.57(-0.05%)
Mar 08, 2016 1044 1051 1040 1044 0 -7.44(-0.71%)
Mar 07, 2016 1049 1056 1043 1052 0 -2.23(-0.21%)
Mar 04, 2016 1047 1058 1045 1054 0 +7.70(+0.74%)
Mar 03, 2016 1044 1051 1039 1046 0 +3.19(+0.31%)
Mar 02, 2016 1034 1046 1032 1043 0 +6.31(+0.61%)
Mar 01, 2016 1021 1039 1017 1037 0 +16.46(+1.61%)
Feb 29, 2016 1028 1035 1018 1020 0 -8.44(-0.82%)
Feb 26, 2016 1032 1039 1023 1029 0 +2.34(+0.23%)
Feb 25, 2016 1009 1028 1006 1026 0 +15.32(+1.52%)
Feb 24, 2016 1002 1014 990.13 1011 0 +0.36(+0.04%)
Feb 23, 2016 1012 1018 1004 1011 0 -7.41(-0.73%)
Feb 22, 2016 1011 1025 1007 1018 0 +17.22(+1.72%)
Feb 19, 2016 999.75 1005 991.37 1001 0 -2.35(-0.23%)
Feb 18, 2016 1007 1011 999.43 1003 0 -3.24(-0.32%)
Feb 17, 2016 999.62 1013 997.59 1006 0 +13.30(+1.34%)
Feb 16, 2016 989.02 999.18 980.70 993.14 0 +18.36(+1.88%)
Feb 12, 2016 974.77 974.77 974.77 974.77 0 +23.14(+2.43%)
Feb 11, 2016 957.33 968.63 940.56 951.64 0 -23.63(-2.42%)
Feb 10, 2016 977.75 982.12 972.83 975.27 0 -3.54(-0.36%)
Feb 09, 2016 962.84 987.07 961.27 978.81 0 +4.32(+0.44%)
Feb 08, 2016 974.90 979.89 959.97 974.49 0 -9.78(-0.99%)
Feb 05, 2016 996.72 1000 976.74 984.27 0 -12.96(-1.30%)
Feb 04, 2016 981.55 1005 977.23 997.22 0 +15.81(+1.61%)
Feb 03, 2016 972.52 983.50 956.22 981.42 0 +14.78(+1.53%)
Feb 02, 2016 969.88 972.47 957.85 966.64 0 -15.77(-1.61%)
Feb 01, 2016 989.00 992.01 976.72 982.41 0 -12.28(-1.23%)
Jan 29, 2016 975.88 995.18 972.25 994.69 0 +26.27(+2.71%)
Jan 28, 2016 967.69 974.49 958.65 968.42 0 +7.16(+0.74%)
Jan 27, 2016 965.04 980.52 953.36 961.25 0 -6.55(-0.68%)
Jan 26, 2016 956.30 974.07 951.85 967.81 0 +15.57(+1.63%)
Jan 25, 2016 962.23 967.40 950.85 952.24 0 -10.47(-1.09%)
Jan 22, 2016 969.63 972.05 949.52 962.71 0 -0.08(-0.01%)
Jan 21, 2016 952.72 974.51 949.57 962.79 0 +11.05(+1.16%)
Jan 20, 2016 949.01 961.54 933.83 951.74 0 -12.54(-1.30%)
Jan 19, 2016 973.69 978.13 954.96 964.27 0 -0.29(-0.03%)
Jan 15, 2016 964.57 964.57 964.57 964.57 0 -22.09(-2.24%)
Jan 14, 2016 971.14 993.28 965.60 986.65 0 +18.21(+1.88%)
Jan 13, 2016 990.71 994.94 966.60 968.44 0 -15.87(-1.61%)
Jan 12, 2016 989.33 992.67 973.54 984.31 0 +1.45(+0.15%)
Jan 11, 2016 984.49 1010 973.26 982.86 0 +1.93(+0.20%)
Jan 08, 2016 997.98 1003 977.80 980.92 0 -12.35(-1.24%)
Jan 07, 2016 1007 1018 989.47 993.27 0 -32.15(-3.14%)
Jan 06, 2016 1028 1039 1018 1025 0 -18.71(-1.79%)
Jan 05, 2016 1041 1047 1034 1044 0 +2.46(+0.24%)
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.