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 (%)
Apr 30, 2014 2140 2155 2132 2152 0 +10.99(+0.51%)
Apr 29, 2014 2144 2150 2127 2141 0 +1.56(+0.07%)
Apr 28, 2014 2139 2150 2119 2139 0 +9.72(+0.46%)
Apr 25, 2014 2134 2146 2122 2129 0 -3.97(-0.19%)
Apr 24, 2014 2138 2147 2118 2133 0 -4.80(-0.22%)
Apr 23, 2014 2144 2152 2133 2138 0 -6.01(-0.28%)
Apr 22, 2014 2149 2161 2140 2144 0 +0.76(+0.04%)
Apr 21, 2014 2140 2153 2134 2143 0 +4.65(+0.22%)
Apr 17, 2014 2139 2139 2139 0 +22.73(+1.07%)
Apr 16, 2014 2103 2120 2090 2116 0 +31.22(+1.50%)
Apr 15, 2014 2074 2091 2058 2085 0 +10.21(+0.49%)
Apr 14, 2014 2073 2082 2055 2074 0 +16.09(+0.78%)
Apr 11, 2014 2068 2082 2056 2058 0 -16.11(-0.78%)
Apr 10, 2014 2115 2119 2073 2074 0 -35.33(-1.67%)
Apr 09, 2014 2097 2111 2081 2110 0 +21.20(+1.02%)
Apr 08, 2014 2088 2100 2076 2089 0 -4.49(-0.21%)
Apr 07, 2014 2110 2120 2087 2093 0 -23.78(-1.12%)
Apr 04, 2014 2146 2151 2114 2117 0 -16.07(-0.75%)
Apr 03, 2014 2131 2140 2120 2133 0 +6.97(+0.33%)
Apr 02, 2014 2119 2130 2112 2126 0 +14.27(+0.68%)
Apr 01, 2014 2104 2117 2097 2112 0 +7.54(+0.36%)
Mar 31, 2014 2100 2114 2090 2104 0 +16.54(+0.79%)
Mar 28, 2014 2085 2100 2077 2088 0 +12.15(+0.59%)
Mar 27, 2014 2069 2084 2058 2075 0 +3.83(+0.18%)
Mar 26, 2014 2094 2102 2071 2072 0 -12.94(-0.62%)
Mar 25, 2014 2077 2090 2064 2085 0 +21.43(+1.04%)
Mar 24, 2014 2078 2082 2049 2063 0 -9.60(-0.46%)
Mar 21, 2014 2093 2107 2068 2073 0 +10.53(+0.51%)
Mar 20, 2014 2062 2072 2047 2062 0 +0.94(+0.05%)
Mar 19, 2014 2085 2091 2047 2061 0 -24.98(-1.20%)
Mar 18, 2014 2078 2094 2074 2086 0 +14.00(+0.68%)
Mar 17, 2014 2055 2084 2054 2072 0 +27.84(+1.36%)
Mar 14, 2014 2052 2067 2041 2044 0 -13.28(-0.65%)
Mar 13, 2014 2107 2111 2049 2058 0 -39.59(-1.89%)
Mar 12, 2014 2092 2102 2083 2097 0 -8.29(-0.39%)
Mar 11, 2014 2127 2130 2098 2106 0 -19.49(-0.92%)
Mar 10, 2014 2132 2134 2111 2125 0 -10.65(-0.50%)
Mar 07, 2014 2146 2148 2124 2136 0 +0.68(+0.03%)
Mar 06, 2014 2130 2143 2124 2135 0 +15.12(+0.71%)
Mar 05, 2014 2115 2128 2104 2120 0 +12.01(+0.57%)
Mar 04, 2014 2102 2116 2095 2108 0 +29.92(+1.44%)
Mar 03, 2014 2078 2089 2062 2078 0 -25.46(-1.21%)
Feb 28, 2014 2103 2119 2088 2103 0 +3.95(+0.19%)
Feb 27, 2014 2080 2104 2073 2100 0 +14.13(+0.68%)
Feb 26, 2014 2085 2093 2072 2085 0 +3.59(+0.17%)
Feb 25, 2014 2084 2096 2071 2082 0 -2.17(-0.10%)
Feb 24, 2014 2067 2100 2063 2084 0 +20.07(+0.97%)
Feb 21, 2014 2070 2079 2059 2064 0 -5.86(-0.28%)
Feb 20, 2014 2067 2080 2050 2070 0 +0.05(+0.00%)
Feb 19, 2014 2081 2098 2065 2070 0 -13.63(-0.65%)
Feb 18, 2014 2099 2104 2079 2083 0 -4.14(-0.20%)
Feb 14, 2014 2087 2087 2087 0 +21.34(+1.03%)
Feb 13, 2014 2046 2068 2037 2066 0 +4.75(+0.23%)
Feb 12, 2014 2066 2074 2054 2061 0 -0.46(-0.02%)
Feb 11, 2014 2044 2069 2040 2062 0 +25.06(+1.23%)
Feb 10, 2014 2046 2053 2023 2037 0 +9.45(+0.47%)
Feb 07, 2014 2019 2034 2009 2027 0 +25.36(+1.27%)
Feb 06, 2014 1982 2009 1974 2002 0 +17.84(+0.90%)
Feb 05, 2014 1983 1997 1965 1984 0 -0.41(-0.02%)
Feb 04, 2014 1978 2000 1962 1985 0 +12.75(+0.65%)
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.