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 30, 2011 1405 1408 1394 1396 0 -9.03(-0.64%)
Dec 29, 2011 1386 1409 1384 1405 0 +18.77(+1.35%)
Dec 28, 2011 1403 1406 1380 1386 0 -17.65(-1.26%)
Dec 27, 2011 1408 1416 1399 1404 0 -9.93(-0.70%)
Dec 23, 2011 1414 1414 1414 0 +33.05(+2.39%)
Dec 21, 2011 1373 1393 1352 1381 0 +9.73(+0.71%)
Dec 20, 2011 1350 1378 1347 1371 0 +39.41(+2.96%)
Dec 19, 2011 1345 1356 1327 1332 0 -13.33(-0.99%)
Dec 16, 2011 1349 1361 1337 1345 0 +4.38(+0.33%)
Dec 15, 2011 1345 1352 1329 1341 0 +8.14(+0.61%)
Dec 14, 2011 1326 1348 1316 1333 0 +2.44(+0.18%)
Dec 13, 2011 1347 1360 1322 1330 0 -7.67(-0.57%)
Dec 12, 2011 1357 1364 1328 1338 0 -30.64(-2.24%)
Dec 09, 2011 1337 1377 1335 1368 0 +37.83(+2.84%)
Dec 08, 2011 1354 1361 1326 1331 0 -36.63(-2.68%)
Dec 07, 2011 1364 1375 1347 1367 0 +0.51(+0.04%)
Dec 06, 2011 1360 1381 1352 1367 0 +15.78(+1.17%)
Dec 05, 2011 1361 1369 1340 1351 0 +11.11(+0.83%)
Dec 02, 2011 1349 1363 1334 1340 0 +3.03(+0.23%)
Dec 01, 2011 1338 1348 1328 1337 0 -1.78(-0.13%)
Nov 30, 2011 1307 1342 1303 1339 0 +69.14(+5.45%)
Nov 29, 2011 1273 1286 1263 1269 0 +7.73(+0.61%)
Nov 28, 2011 1273 1284 1250 1262 0 +23.86(+1.93%)
Nov 25, 2011 1236 1259 1234 1238 0 -0.87(-0.07%)
Nov 23, 2011 1239 1239 1239 0 -29.94(-2.36%)
Nov 22, 2011 1282 1289 1264 1269 0 -14.43(-1.12%)
Nov 21, 2011 1297 1300 1272 1283 0 -32.52(-2.47%)
Nov 18, 2011 1321 1328 1308 1316 0 +4.50(+0.34%)
Nov 17, 2011 1337 1343 1300 1311 0 -26.03(-1.95%)
Nov 16, 2011 1344 1361 1331 1337 0 -21.05(-1.55%)
Nov 15, 2011 1347 1368 1342 1358 0 +6.54(+0.48%)
Nov 14, 2011 1357 1366 1345 1352 0 -12.68(-0.93%)
Nov 11, 2011 1355 1376 1352 1364 0 +28.97(+2.17%)
Nov 10, 2011 1335 1347 1326 1335 0 +14.74(+1.12%)
Nov 09, 2011 1343 1348 1313 1321 0 -47.05(-3.44%)
Nov 08, 2011 1358 1369 1346 1368 0 +11.71(+0.86%)
Nov 07, 2011 1352 1359 1331 1356 0 +7.34(+0.54%)
Nov 04, 2011 1355 1359 1331 1349 0 -13.97(-1.03%)
Nov 03, 2011 1352 1368 1338 1363 0 +28.26(+2.12%)
Nov 02, 2011 1338 1351 1323 1334 0 +21.95(+1.67%)
Nov 01, 2011 1319 1337 1302 1312 0 -48.87(-3.59%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.06(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.37(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.51(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.51(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.05(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.69(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.65(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.64%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
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.