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 28, 2011 1627 1638 1618 1628 0 +11.30(+0.70%)
Feb 25, 2011 1608 1621 1597 1616 0 +17.37(+1.09%)
Feb 24, 2011 1582 1608 1572 1599 0 +4.82(+0.30%)
Feb 23, 2011 1611 1622 1577 1594 0 -27.13(-1.67%)
Feb 22, 2011 1633 1650 1613 1621 0 -40.54(-2.44%)
Feb 18, 2011 1662 1662 1662 0 +0.52(+0.03%)
Feb 17, 2011 1648 1667 1645 1661 0 +4.46(+0.27%)
Feb 16, 2011 1654 1663 1644 1657 0 +1.42(+0.09%)
Feb 15, 2011 1653 1658 1641 1655 0 -0.13(-0.01%)
Feb 14, 2011 1655 1665 1650 1655 0 +7.20(+0.44%)
Feb 11, 2011 1629 1656 1626 1648 0 +8.91(+0.54%)
Feb 10, 2011 1629 1643 1618 1639 0 +2.30(+0.14%)
Feb 09, 2011 1631 1643 1619 1637 0 +4.47(+0.27%)
Feb 08, 2011 1616 1637 1612 1633 0 +20.48(+1.27%)
Feb 07, 2011 1607 1624 1600 1612 0 +19.71(+1.24%)
Feb 04, 2011 1599 1604 1581 1592 0 +5.31(+0.33%)
Feb 03, 2011 1591 1600 1577 1587 0 -6.90(-0.43%)
Feb 02, 2011 1592 1608 1583 1594 0 +2.93(+0.18%)
Feb 01, 2011 1570 1599 1564 1591 0 +34.28(+2.20%)
Jan 31, 2011 1557 1567 1549 1557 0 +0.32(+0.02%)
Jan 28, 2011 1578 1594 1549 1556 0 -16.49(-1.05%)
Jan 27, 2011 1560 1582 1552 1573 0 +15.76(+1.01%)
Jan 26, 2011 1565 1573 1549 1557 0 -0.36(-0.02%)
Jan 25, 2011 1558 1573 1541 1558 0 -5.98(-0.38%)
Jan 24, 2011 1549 1568 1540 1564 0 +22.10(+1.43%)
Jan 21, 2011 1492 1556 1518 1541 0 +53.61(+3.60%)
Jan 20, 2011 1489 1499 1470 1488 0 -0.26(-0.02%)
Jan 19, 2011 1500 1505 1478 1488 0 -11.49(-0.77%)
Jan 18, 2011 1511 1517 1493 1500 0 -3.49(-0.23%)
Jan 14, 2011 1503 1503 1503 0 +5.89(+0.39%)
Jan 13, 2011 1503 1509 1492 1497 0 -4.27(-0.28%)
Jan 12, 2011 1495 1507 1490 1501 0 +9.66(+0.65%)
Jan 11, 2011 1491 1502 1485 1492 0 +10.57(+0.71%)
Jan 10, 2011 1482 1494 1471 1481 0 +1.11(+0.07%)
Jan 07, 2011 1487 1501 1466 1480 0 -5.14(-0.35%)
Jan 06, 2011 1493 1498 1477 1485 0 -3.88(-0.26%)
Jan 05, 2011 1479 1497 1474 1489 0 +3.12(+0.21%)
Jan 04, 2011 1477 1491 1462 1486 0 +4.62(+0.31%)
Jan 03, 2011 1483 1489 1471 1481 0 +11.29(+0.77%)
Dec 31, 2010 1359 1475 1460 1470 0 +2.97(+0.20%)
Dec 30, 2010 1471 1477 1464 1467 0 -4.62(-0.31%)
Dec 29, 2010 1476 1485 1470 1472 0 -0.66(-0.04%)
Dec 28, 2010 1470 1480 1463 1472 0 +5.24(+0.36%)
Dec 27, 2010 1453 1471 1450 1467 0 +8.28(+0.57%)
Dec 23, 2010 1457 1466 1453 1459 0 -0.20(-0.01%)
Dec 22, 2010 1451 1464 1445 1459 0 +6.28(+0.43%)
Dec 21, 2010 1448 1461 1441 1453 0 +6.89(+0.48%)
Dec 20, 2010 1445 1452 1437 1446 0 +5.41(+0.38%)
Dec 17, 2010 1443 1447 1431 1441 0 -5.38(-0.37%)
Dec 16, 2010 1432 1452 1425 1446 0 +12.19(+0.85%)
Dec 15, 2010 1438 1449 1425 1434 0 -6.49(-0.45%)
Dec 14, 2010 1434 1451 1429 1440 0 +4.18(+0.29%)
Dec 10, 2010 1417 1445 1411 1436 0 +25.39(+1.80%)
Dec 09, 2010 1418 1420 1405 1411 0 +2.59(+0.18%)
Dec 08, 2010 1407 1418 1395 1408 0 -2.08(-0.15%)
Dec 07, 2010 1415 1432 1402 1410 0 +6.72(+0.48%)
Dec 06, 2010 1402 1413 1396 1403 0 -2.37(-0.17%)
Dec 03, 2010 1389 1408 1386 1406 0 +6.28(+0.45%)
Dec 02, 2010 1379 1404 1378 1399 0 +20.74(+1.50%)
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.