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, 2016 1109 1109 1109 1109 0 -3.78(-0.34%)
Dec 29, 2016 1113 1118 1111 1113 0 +1.09(+0.10%)
Dec 28, 2016 1118 1122 1111 1112 0 -7.24(-0.65%)
Dec 27, 2016 1119 1123 1117 1119 0 +0.45(+0.04%)
Dec 23, 2016 1119 1119 1119 1119 0 +1.93(+0.17%)
Dec 22, 2016 1119 1121 1113 1117 0 -4.96(-0.44%)
Dec 21, 2016 1124 1127 1120 1122 0 -3.34(-0.30%)
Dec 20, 2016 1119 1130 1117 1125 0 +5.93(+0.53%)
Dec 19, 2016 1115 1124 1111 1119 0 +6.84(+0.61%)
Dec 16, 2016 1109 1120 1106 1113 0 +9.01(+0.82%)
Dec 15, 2016 1108 1120 1097 1104 0 -4.60(-0.42%)
Dec 14, 2016 1117 1124 1106 1108 0 -10.85(-0.97%)
Dec 13, 2016 1122 1128 1112 1119 0 -1.67(-0.15%)
Dec 12, 2016 1114 1124 1111 1121 0 +2.89(+0.26%)
Dec 09, 2016 1106 1121 1103 1118 0 +9.80(+0.88%)
Dec 08, 2016 1111 1115 1103 1108 0 -1.95(-0.18%)
Dec 07, 2016 1091 1111 1088 1110 0 +16.62(+1.52%)
Dec 06, 2016 1093 1095 1087 1093 0 +2.15(+0.20%)
Dec 05, 2016 1100 1102 1088 1091 0 -4.82(-0.44%)
Dec 02, 2016 1096 1101 1092 1096 0 +1.03(+0.09%)
Dec 01, 2016 1083 1100 1079 1095 0 +11.04(+1.02%)
Nov 30, 2016 1096 1100 1083 1084 0 -9.75(-0.89%)
Nov 29, 2016 1096 1101 1090 1094 0 -2.41(-0.22%)
Nov 28, 2016 1099 1103 1094 1096 0 -5.10(-0.46%)
Nov 25, 2016 1099 1104 1096 1101 0 +4.44(+0.40%)
Nov 23, 2016 1097 1097 1097 1097 0 +6.72(+0.62%)
Nov 22, 2016 1086 1093 1083 1090 0 +5.85(+0.54%)
Nov 21, 2016 1080 1086 1075 1084 0 +2.74(+0.25%)
Nov 18, 2016 1084 1088 1077 1081 0 -4.65(-0.43%)
Nov 17, 2016 1086 1086 1085 1086 0 +1.19(+0.11%)
Nov 16, 2016 1083 1088 1079 1085 0 -4.14(-0.38%)
Nov 15, 2016 1084 1091 1075 1089 0 +6.04(+0.56%)
Nov 14, 2016 1094 1097 1080 1083 0 -9.30(-0.85%)
Nov 11, 2016 1085 1094 1080 1092 0 +8.59(+0.79%)
Nov 10, 2016 1064 1093 1062 1084 0 +25.26(+2.39%)
Nov 09, 2016 1038 1064 1032 1058 0 +8.53(+0.81%)
Nov 08, 2016 1046 1056 1043 1050 0 +4.94(+0.47%)
Nov 07, 2016 1034 1046 1032 1045 0 +24.10(+2.36%)
Nov 04, 2016 1017 1031 1015 1021 0 +2.33(+0.23%)
Nov 03, 2016 1025 1028 1014 1018 0 -3.17(-0.31%)
Nov 02, 2016 1028 1033 1017 1022 0 -6.73(-0.65%)
Nov 01, 2016 1035 1040 1023 1028 0 -7.33(-0.71%)
Oct 31, 2016 1043 1048 1034 1036 0 -1.83(-0.18%)
Oct 28, 2016 1031 1048 1028 1038 0 +13.17(+1.29%)
Oct 27, 2016 1032 1036 1023 1024 0 -5.95(-0.58%)
Oct 26, 2016 1025 1038 1022 1030 0 +2.94(+0.29%)
Oct 25, 2016 1036 1041 1023 1027 0 -9.25(-0.89%)
Oct 24, 2016 1040 1046 1035 1037 0 +2.73(+0.26%)
Oct 21, 2016 1022 1035 1017 1034 0 -3.23(-0.31%)
Oct 20, 2016 1034 1043 1030 1037 0 +4.31(+0.42%)
Oct 19, 2016 1034 1038 1030 1033 0 +2.09(+0.20%)
Oct 18, 2016 1034 1036 1028 1031 0 +3.46(+0.34%)
Oct 17, 2016 1030 1033 1024 1027 0 -2.00(-0.19%)
Oct 14, 2016 1032 1035 1027 1029 0 +3.12(+0.30%)
Oct 13, 2016 1022 1030 1019 1026 0 -1.02(-0.10%)
Oct 12, 2016 1027 1032 1023 1027 0 +0.68(+0.07%)
Oct 11, 2016 1028 1034 1020 1026 0 -6.26(-0.61%)
Oct 10, 2016 1037 1045 1031 1033 0 -4.55(-0.44%)
Oct 07, 2016 1039 1042 1030 1037 0 -8.65(-0.83%)
Oct 06, 2016 1048 1051 1040 1046 0 -4.65(-0.44%)
Oct 05, 2016 1049 1055 1045 1051 0 +2.92(+0.28%)
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.