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 (%)
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%)
Aug 01, 2008 1888 1906 1861 1870 0 -18.03(-0.95%)
Jul 31, 2008 1913 1929 1885 1888 0 -42.03(-2.18%)
Jul 30, 2008 1916 1951 1902 1930 0 +29.96(+1.58%)
Jul 29, 2008 1897 1902 1862 1900 0 +39.19(+2.11%)
Jul 28, 2008 1912 1924 1857 1861 0 -44.25(-2.32%)
Jul 25, 2008 1914 1933 1883 1905 0 +2.88(+0.15%)
Jul 24, 2008 1957 1967 1900 1902 0 -33.31(-1.72%)
Jul 23, 2008 1912 1942 1896 1936 0 +34.54(+1.82%)
Jul 22, 2008 1858 1905 1846 1901 0 +50.58(+2.73%)
Jul 21, 2008 1873 1878 1840 1851 0 -16.74(-0.90%)
Jul 18, 2008 1876 1884 1841 1867 0 -5.14(-0.27%)
Jul 17, 2008 1871 1896 1838 1872 0 +32.97(+1.79%)
Jul 16, 2008 1790 1848 1766 1839 0 +54.19(+3.04%)
Jul 15, 2008 1807 1817 1731 1785 0 -29.66(-1.63%)
Jul 14, 2008 1858 1863 1802 1815 0 -15.29(-0.84%)
Jul 11, 2008 1830 1864 1806 1830 0 -7.49(-0.41%)
Jul 10, 2008 1828 1847 1806 1838 0 +21.76(+1.20%)
Jul 09, 2008 1867 1881 1813 1816 0 -51.47(-2.76%)
Jul 08, 2008 1822 1877 1816 1867 0 +43.71(+2.40%)
Jul 07, 2008 1828 1852 1809 1824 0 +2.76(+0.15%)
Jul 04, 2008 1809 1833 1796 1821 0 +0.00(+0.00%)
Jul 03, 2008 1809 1833 1796 1821 0 +21.11(+1.17%)
Jul 02, 2008 1846 1851 1797 1800 0 -40.71(-2.21%)
Jul 01, 2008 1805 1848 1791 1841 0 +19.58(+1.08%)
Jun 30, 2008 1805 1827 1796 1821 0 +23.61(+1.31%)
Jun 27, 2008 1827 1831 1787 1797 0 -14.79(-0.82%)
Jun 26, 2008 1878 1882 1810 1812 0 -90.68(-4.77%)
Jun 25, 2008 1899 1943 1886 1903 0 +8.32(+0.44%)
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.