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, 2009 1132 1149 1126 1141 0 +15.62(+1.39%)
Jul 30, 2009 1118 1144 1113 1125 0 +44.55(+4.12%)
Jul 29, 2009 1087 1093 1067 1080 0 -13.50(-1.23%)
Jul 28, 2009 1079 1105 1073 1094 0 +9.59(+0.88%)
Jul 27, 2009 1087 1093 1069 1084 0 +13.83(+1.29%)
Jul 25, 2009 1053 1084 1043 1070 0 -5.87(-0.55%)
Jul 24, 2009 1071 1084 1056 1076 0 +2.68(+0.25%)
Jul 23, 2009 1050 1085 1043 1074 0 +24.94(+2.38%)
Jul 22, 2009 1036 1059 1028 1049 0 +6.95(+0.67%)
Jul 21, 2009 1057 1062 1030 1042 0 +17.88(+1.75%)
Jun 26, 2009 1028 1038 1015 1024 0 -5.04(-0.49%)
Jun 25, 2009 1020 1034 1015 1029 0 +22.23(+2.21%)
Jun 24, 2009 1014 1033 999.45 1007 0 +3.20(+0.32%)
Jun 23, 2009 1005 1012 985.08 1004 0 -0.78(-0.08%)
Jun 22, 2009 1030 1034 1002 1004 0 -43.07(-4.11%)
Jun 19, 2009 1054 1063 1037 1047 0 +3.96(+0.38%)
Jun 18, 2009 1050 1059 1019 1043 0 -10.33(-0.98%)
Jun 17, 2009 1070 1079 1045 1054 0 -19.30(-1.80%)
Jun 16, 2009 1098 1102 1069 1073 0 -24.22(-2.21%)
Jun 15, 2009 1112 1113 1085 1097 0 -29.76(-2.64%)
Jun 12, 2009 1123 1130 1110 1127 0 +1.46(+0.13%)
Jun 11, 2009 1125 1146 1118 1126 0 -5.39(-0.48%)
Jun 10, 2009 1141 1146 1101 1131 0 +2.68(+0.24%)
Jun 09, 2009 1131 1139 1115 1128 0 -4.35(-0.38%)
Jun 08, 2009 1121 1142 1113 1133 0 -0.30(-0.03%)
Jun 05, 2009 1148 1157 1125 1133 0 -0.46(-0.04%)
Jun 04, 2009 1123 1136 1112 1133 0 +16.67(+1.49%)
Jun 03, 2009 1126 1131 1103 1117 0 -21.01(-1.85%)
Jun 02, 2009 1131 1144 1121 1138 0 -1.27(-0.11%)
Jun 01, 2009 1123 1149 1108 1139 0 +42.58(+3.88%)
May 29, 2009 1089 1100 1037 1096 0 +14.81(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1100 1104 1061 1067 0 -29.44(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.34(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
May 01, 2009 1042 1054 1027 1045 0 +11.06(+1.07%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.05(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.42 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 944.00 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.37 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.37 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.62 923.25 895.03 913.09 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.44(-3.44%)
Apr 06, 2009 925.00 947.79 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
Apr 01, 2009 853.17 886.45 844.83 879.84 0 +7.30(+0.84%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.80 0 +5.70(+0.70%)
Mar 13, 2009 836.16 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.86 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
Mar 02, 2009 751.14 756.38 705.69 711.29 0 -56.79(-7.39%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.90(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.32 893.48 0 -2.37(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.53(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.15(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.96 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.71 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
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%)
Nov 03, 2008 1358 1371 1326 1338 0 -9.25(-0.69%)
Oct 31, 2008 1329 1368 1308 1347 0 +20.69(+1.56%)
Oct 30, 2008 1351 1364 1294 1326 0 +21.35(+1.64%)
Oct 29, 2008 1317 1358 1272 1305 0 -12.79(-0.97%)
Oct 28, 2008 1234 1324 1193 1318 0 +117.64(+9.80%)
Oct 27, 2008 1216 1270 1185 1200 0 -16.55(-1.36%)
Oct 24, 2008 1185 1250 1171 1217 0 -56.29(-4.42%)
Oct 23, 2008 1289 1307 1211 1273 0 -0.37(-0.03%)
Oct 22, 2008 1333 1348 1243 1273 0 -83.63(-6.16%)
Oct 21, 2008 1342 1406 1330 1357 0 +7.84(+0.58%)
Oct 20, 2008 1349 1362 1295 1349 0 +37.61(+2.87%)
Oct 17, 2008 1307 1378 1283 1312 0 -29.82(-2.22%)
Oct 16, 2008 1298 1350 1227 1341 0 +56.03(+4.36%)
Oct 15, 2008 1371 1393 1274 1285 0 -113.09(-8.09%)
Oct 14, 2008 1490 1506 1343 1399 0 -13.63(-0.97%)
Oct 13, 2008 1421 1466 1333 1412 0 +45.33(+3.32%)
Oct 10, 2008 1231 1397 1199 1367 0 +106.78(+8.47%)
Oct 09, 2008 1396 1416 1258 1260 0 -100.17(-7.36%)
Oct 08, 2008 1340 1448 1321 1360 0 +0.80(+0.06%)
Oct 07, 2008 1472 1500 1351 1359 0 -67.74(-4.75%)
Oct 06, 2008 1406 1468 1335 1427 0 -30.50(-2.09%)
Oct 03, 2008 1526 1546 1453 1458 0 -34.63(-2.32%)
Oct 02, 2008 1546 1553 1484 1492 0 -132.80(-8.17%)
Oct 01, 2008 1606 1685 1501 1625 0 -44.45(-2.66%)
Sep 30, 2008 1586 1696 1580 1670 0 +127.96(+8.30%)
Sep 29, 2008 1669 1693 1535 1542 0 -138.93(-8.27%)
Sep 26, 2008 1654 1710 1630 1681 0 -20.35(-1.20%)
Sep 25, 2008 1622 1733 1607 1701 0 +43.05(+2.60%)
Sep 24, 2008 1685 1692 1619 1658 0 -19.72(-1.18%)
Sep 23, 2008 1711 1733 1664 1678 0 -69.33(-3.97%)
Sep 22, 2008 1810 1828 1720 1747 0 -36.60(-2.05%)
Sep 19, 2008 1884 1921 1706 1783 0 +101.19(+6.02%)
Sep 18, 2008 1630 1719 1543 1682 0 +74.09(+4.61%)
Sep 17, 2008 1643 1667 1557 1608 0 -92.88(-5.46%)
Sep 16, 2008 1575 1723 1567 1701 0 +15.17(+0.90%)
Sep 15, 2008 1694 1764 1652 1686 0 -111.44(-6.20%)
Sep 12, 2008 1820 1845 1760 1797 0 -41.86(-2.28%)
Sep 11, 2008 1807 1849 1768 1839 0 +10.10(+0.55%)
Sep 10, 2008 1842 1854 1806 1829 0 +0.57(+0.03%)
Sep 09, 2008 1879 1898 1826 1829 0 -62.52(-3.31%)
Sep 08, 2008 1881 1904 1847 1891 0 +65.48(+3.59%)
Sep 05, 2008 1809 1834 1798 1826 0 +6.34(+0.35%)
Sep 04, 2008 1863 1869 1810 1819 0 -63.78(-3.39%)
Sep 03, 2008 1881 1896 1861 1883 0 -1.56(-0.08%)
Sep 02, 2008 1891 1930 1875 1885 0 +15.80(+0.85%)
Sep 01, 2008 1901 1911 1867 1869 0 +0.00(+0.00%)
Aug 29, 2008 1901 1911 1867 1869 0 -35.63(-1.87%)
Aug 28, 2008 1873 1910 1868 1904 0 +42.25(+2.27%)
Aug 27, 2008 1861 1880 1849 1862 0 +3.05(+0.16%)
Aug 26, 2008 1864 1872 1841 1859 0 -0.27(-0.01%)
Aug 25, 2008 1897 1901 1850 1859 0 -46.97(-2.46%)
Aug 22, 2008 1892 1916 1879 1906 0 +25.39(+1.35%)
Aug 21, 2008 1858 1889 1847 1881 0 +7.42(+0.40%)
Aug 20, 2008 1880 1891 1844 1874 0 -6.22(-0.33%)
Aug 19, 2008 1905 1910 1864 1880 0 -37.36(-1.95%)
Aug 18, 2008 1952 1968 1904 1917 0 -24.59(-1.27%)
Aug 15, 2008 1935 1959 1923 1942 0 +10.37(+0.54%)
Aug 14, 2008 1910 1953 1900 1931 0 +12.06(+0.63%)
Aug 13, 2008 1931 1940 1898 1919 0 -22.22(-1.14%)
Aug 12, 2008 1955 1968 1931 1942 0 -18.55(-0.95%)
Aug 11, 2008 1941 1984 1931 1960 0 +12.39(+0.64%)
Aug 08, 2008 1885 1954 1879 1948 0 +64.85(+3.44%)
Aug 07, 2008 1897 1917 1876 1883 0 -28.86(-1.51%)
Aug 06, 2008 1911 1922 1885 1912 0 -5.86(-0.31%)
Aug 05, 2008 1869 1919 1865 1918 0 +59.84(+3.22%)
Aug 04, 2008 1862 1878 1835 1858 0 -12.36(-0.66%)
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.