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 31, 2018 754.22 763.62 748.35 759.81 0 +7.15(+0.95%)
Dec 28, 2018 753.63 764.84 744.49 752.66 0 +2.96(+0.40%)
Dec 27, 2018 727.56 749.71 720.49 749.70 0 +8.07(+1.09%)
Dec 26, 2018 713.54 744.17 701.79 741.63 0 +31.24(+4.40%)
Dec 24, 2018 725.68 733.04 708.08 710.38 0 -22.66(-3.09%)
Dec 21, 2018 744.90 758.52 729.61 733.05 0 -15.18(-2.03%)
Dec 20, 2018 763.01 769.99 740.92 748.23 0 -16.01(-2.09%)
Dec 19, 2018 776.42 791.02 758.36 764.23 0 -4.52(-0.59%)
Dec 18, 2018 767.97 782.57 761.82 768.75 0 +5.11(+0.67%)
Dec 17, 2018 772.04 780.58 756.62 763.65 0 -10.48(-1.35%)
Dec 14, 2018 777.15 786.88 765.74 774.13 0 -12.24(-1.56%)
Dec 13, 2018 793.68 797.87 780.18 786.37 0 +9.04(+1.16%)
Dec 12, 2018 782.66 793.09 775.89 777.33 0 +5.61(+0.73%)
Dec 11, 2018 789.87 794.41 766.54 771.72 0 -5.88(-0.76%)
Dec 10, 2018 778.33 785.06 760.13 777.60 0 -1.50(-0.19%)
Dec 07, 2018 798.69 805.59 775.24 779.10 0 -19.95(-2.50%)
Dec 06, 2018 791.08 802.26 780.14 799.05 0 -1.41(-0.18%)
Dec 04, 2018 825.10 827.88 797.10 800.46 0 -28.34(-3.42%)
Dec 03, 2018 830.76 843.01 820.17 828.81 0 +9.11(+1.11%)
Nov 30, 2018 813.46 824.19 807.41 819.70 0 +0.65(+0.08%)
Nov 29, 2018 813.68 826.32 804.64 819.05 0 +2.77(+0.34%)
Nov 28, 2018 803.68 818.29 794.16 816.28 0 +13.94(+1.74%)
Nov 27, 2018 802.10 811.22 788.92 802.34 0 -9.35(-1.15%)
Nov 26, 2018 814.01 824.61 800.80 811.69 0 +3.49(+0.43%)
Nov 23, 2018 805.03 818.47 799.32 808.19 0 -2.11(-0.26%)
Nov 21, 2018 810.31 810.31 810.31 810.31 0 +2.60(+0.32%)
Nov 20, 2018 812.36 819.23 800.39 807.70 0 -12.50(-1.52%)
Nov 19, 2018 831.57 837.19 815.33 820.21 0 -14.04(-1.68%)
Nov 16, 2018 824.25 840.88 816.56 834.25 0 +4.74(+0.57%)
Nov 15, 2018 815.04 838.84 806.79 829.51 0 +9.14(+1.11%)
Nov 14, 2018 833.55 838.18 813.88 820.37 0 -5.87(-0.71%)
Nov 13, 2018 817.40 843.57 811.74 826.24 0 +11.17(+1.37%)
Nov 12, 2018 836.83 838.07 809.17 815.07 0 -24.56(-2.92%)
Nov 09, 2018 847.37 851.38 826.45 839.62 0 -14.41(-1.69%)
Nov 08, 2018 849.73 860.57 845.20 854.03 0 +2.90(+0.34%)
Nov 07, 2018 844.61 856.46 833.92 851.13 0 +12.31(+1.47%)
Nov 06, 2018 833.87 842.99 830.93 838.82 0 +7.63(+0.92%)
Nov 05, 2018 833.32 838.89 826.75 831.19 0 -0.17(-0.02%)
Nov 02, 2018 841.14 845.35 821.67 831.36 0 -3.31(-0.40%)
Nov 01, 2018 834.24 848.06 823.29 834.67 0 +1.08(+0.13%)
Oct 31, 2018 834.65 845.42 824.50 833.59 0 +5.33(+0.64%)
Oct 30, 2018 826.65 850.16 810.21 828.26 0 -7.09(-0.85%)
Oct 29, 2018 852.72 861.34 822.29 835.35 0 -5.78(-0.69%)
Oct 26, 2018 843.10 853.89 829.53 841.13 0 -6.88(-0.81%)
Oct 24, 2018 884.34 890.23 845.77 848.01 0 -36.64(-4.14%)
Oct 23, 2018 864.24 891.41 852.73 884.65 0 -2.82(-0.32%)
Oct 22, 2018 897.27 901.92 881.10 887.48 0 -7.38(-0.82%)
Oct 19, 2018 891.55 904.66 884.78 894.86 0 +1.43(+0.16%)
Oct 18, 2018 900.20 909.20 882.62 893.42 0 -10.64(-1.18%)
Oct 17, 2018 907.78 917.35 896.96 904.07 0 -3.15(-0.35%)
Oct 16, 2018 901.05 911.58 892.29 907.22 0 +13.03(+1.46%)
Oct 15, 2018 894.96 906.24 888.99 894.20 0 -1.66(-0.19%)
Oct 12, 2018 906.98 916.96 884.32 895.85 0 -3.80(-0.42%)
Oct 11, 2018 918.74 927.53 895.12 899.65 0 -25.33(-2.74%)
Oct 10, 2018 947.91 952.85 921.94 924.99 0 -26.45(-2.78%)
Oct 09, 2018 961.09 967.51 945.47 951.44 0 -15.49(-1.60%)
Oct 08, 2018 964.05 970.06 952.25 966.93 0 +8.39(+0.87%)
Oct 05, 2018 957.71 967.49 948.24 958.54 0 +5.24(+0.55%)
Oct 04, 2018 952.84 960.63 942.79 953.30 0 -2.58(-0.27%)
Oct 03, 2018 957.46 965.75 950.73 955.88 0 +1.50(+0.16%)
Oct 02, 2018 950.15 960.08 938.84 954.38 0 +9.09(+0.96%)
Oct 01, 2018 961.25 965.30 939.75 945.29 0 +18.45(+1.99%)
Sep 28, 2018 927.03 932.15 920.77 926.83 0 -2.50(-0.27%)
Sep 27, 2018 930.91 940.11 924.02 929.34 0 -0.23(-0.02%)
Sep 26, 2018 926.73 937.98 922.52 929.57 0 +1.91(+0.21%)
Sep 25, 2018 941.20 943.59 924.38 927.65 0 -11.19(-1.19%)
Sep 24, 2018 950.21 953.29 932.56 938.84 0 -15.05(-1.58%)
Sep 21, 2018 961.15 966.42 951.38 953.89 0 -1.92(-0.20%)
Sep 20, 2018 958.01 964.44 949.06 955.81 0 -1.12(-0.12%)
Sep 19, 2018 948.51 962.37 946.25 956.92 0 +8.72(+0.92%)
Sep 18, 2018 944.03 952.13 937.69 948.21 0 +6.25(+0.66%)
Sep 17, 2018 938.30 949.10 935.76 941.96 0 +1.68(+0.18%)
Sep 14, 2018 935.67 946.38 929.34 940.27 0 +1.91(+0.20%)
Sep 13, 2018 932.12 940.29 925.99 938.37 0 +10.57(+1.14%)
Sep 12, 2018 927.92 938.49 917.50 927.80 0 +0.71(+0.08%)
Sep 11, 2018 927.32 931.13 918.60 927.09 0 -3.44(-0.37%)
Sep 10, 2018 927.39 939.53 925.46 930.54 0 +6.32(+0.68%)
Sep 07, 2018 926.09 928.71 915.42 924.22 0 -4.48(-0.48%)
Sep 06, 2018 925.81 936.93 923.43 928.70 0 +2.88(+0.31%)
Sep 05, 2018 916.68 926.99 909.66 925.82 0 +3.71(+0.40%)
Sep 04, 2018 927.52 929.17 915.90 922.11 0 -8.06(-0.87%)
Aug 31, 2018 930.16 930.16 930.16 930.16 0 +2.96(+0.32%)
Aug 30, 2018 929.62 934.54 923.98 927.20 0 -6.99(-0.75%)
Aug 29, 2018 929.84 937.77 923.37 934.19 0 +6.14(+0.66%)
Aug 28, 2018 931.10 935.30 924.97 928.05 0 -0.71(-0.08%)
Aug 27, 2018 917.24 930.50 915.37 928.77 0 +15.32(+1.68%)
Aug 24, 2018 909.89 915.37 907.78 913.45 0 +4.84(+0.53%)
Aug 23, 2018 910.00 913.11 903.34 908.61 0 -3.88(-0.42%)
Aug 22, 2018 919.72 920.55 908.92 912.49 0 -8.32(-0.90%)
Aug 21, 2018 913.45 924.65 911.59 920.81 0 +8.97(+0.98%)
Aug 20, 2018 911.29 916.39 905.54 911.84 0 +1.87(+0.20%)
Aug 17, 2018 905.64 912.53 901.90 909.97 0 +4.80(+0.53%)
Aug 16, 2018 901.51 908.40 899.34 905.17 0 +7.16(+0.80%)
Aug 15, 2018 897.17 902.26 883.15 898.01 0 -4.59(-0.51%)
Aug 14, 2018 902.11 909.05 897.81 902.60 0 +1.58(+0.17%)
Aug 13, 2018 910.44 913.54 896.89 901.02 0 -10.85(-1.19%)
Aug 10, 2018 918.98 919.96 907.49 911.87 0 -11.36(-1.23%)
Aug 09, 2018 929.92 933.89 921.11 923.23 0 -6.68(-0.72%)
Aug 08, 2018 934.29 935.80 926.00 929.91 0 -3.17(-0.34%)
Aug 07, 2018 932.07 937.90 927.40 933.08 0 +4.58(+0.49%)
Aug 06, 2018 927.91 931.82 922.21 928.50 0 -0.50(-0.05%)
Aug 03, 2018 928.43 933.23 922.99 929.00 0 +1.30(+0.14%)
Aug 02, 2018 927.85 930.55 920.73 927.70 0 -5.91(-0.63%)
Aug 01, 2018 944.15 948.31 931.96 933.62 0 -14.20(-1.50%)
Jul 31, 2018 931.12 950.16 928.17 947.82 0 +20.95(+2.26%)
Jul 30, 2018 932.40 938.70 922.99 926.87 0 -4.57(-0.49%)
Jul 27, 2018 939.61 943.21 928.21 931.44 0 -5.99(-0.64%)
Jul 26, 2018 931.54 942.58 927.74 937.43 0 +7.78(+0.84%)
Jul 25, 2018 922.54 931.71 916.19 929.65 0 +6.82(+0.74%)
Jul 24, 2018 904.11 926.90 896.29 922.83 0 +13.59(+1.49%)
Jul 23, 2018 911.52 916.90 902.13 909.24 0 -4.53(-0.50%)
Jul 20, 2018 922.36 930.03 905.83 913.76 0 -13.54(-1.46%)
Jul 19, 2018 932.23 936.82 919.32 927.31 0 +2.87(+0.31%)
Jul 18, 2018 925.92 930.77 918.65 924.44 0 +2.11(+0.23%)
Jul 17, 2018 918.21 927.95 912.54 922.33 0 +4.16(+0.45%)
Jul 16, 2018 921.88 924.71 914.49 918.17 0 -3.16(-0.34%)
Jul 13, 2018 918.74 926.95 914.33 921.33 0 +3.89(+0.42%)
Jul 12, 2018 916.23 922.41 909.57 917.44 0 +6.84(+0.75%)
Jul 11, 2018 917.15 922.52 908.88 910.60 0 -13.90(-1.50%)
Jul 10, 2018 920.18 928.64 917.74 924.50 0 +6.55(+0.71%)
Jul 09, 2018 913.68 922.90 911.41 917.96 0 +8.44(+0.93%)
Jul 06, 2018 899.71 912.59 896.03 909.52 0 +9.08(+1.01%)
Jul 05, 2018 900.90 903.35 887.26 900.44 0 +4.20(+0.47%)
Jul 03, 2018 896.24 896.24 896.24 896.24 0 -0.05(-0.01%)
Jul 02, 2018 896.00 900.54 885.71 896.29 0 -7.00(-0.77%)
Jun 29, 2018 907.90 916.04 901.80 903.28 0 -2.79(-0.31%)
Jun 28, 2018 905.75 912.05 896.05 906.08 0 +0.52(+0.06%)
Jun 27, 2018 912.03 928.85 902.60 905.56 0 -1.55(-0.17%)
Jun 26, 2018 901.71 914.39 896.80 907.11 0 +19.72(+2.22%)
Jun 25, 2018 892.39 894.50 881.12 887.38 0 -7.73(-0.86%)
Jun 22, 2018 890.19 898.72 885.54 895.12 0 +10.22(+1.16%)
Jun 21, 2018 893.12 893.82 879.54 884.89 0 -10.52(-1.17%)
Jun 20, 2018 896.44 904.28 889.97 895.41 0 -3.51(-0.39%)
Jun 19, 2018 905.89 908.20 894.35 898.92 0 -16.37(-1.79%)
Jun 18, 2018 911.96 917.29 904.97 915.29 0 -3.65(-0.40%)
Jun 15, 2018 918.95 926.46 908.67 918.94 0 -4.62(-0.50%)
Jun 14, 2018 930.59 933.94 919.58 923.56 0 -6.85(-0.74%)
Jun 13, 2018 934.71 937.74 926.77 930.41 0 -4.08(-0.44%)
Jun 12, 2018 938.56 942.14 930.67 934.50 0 -1.74(-0.19%)
Jun 11, 2018 937.15 941.07 932.11 936.24 0 -0.11(-0.01%)
Jun 08, 2018 929.86 939.56 926.42 936.35 0 +5.45(+0.59%)
Jun 07, 2018 927.10 934.19 923.93 930.90 0 +4.70(+0.51%)
Jun 06, 2018 926.30 926.77 923.91 926.20 0 +3.24(+0.35%)
Jun 05, 2018 920.72 928.69 915.29 922.96 0 +1.95(+0.21%)
Jun 04, 2018 926.49 932.58 917.11 921.01 0 -1.70(-0.18%)
Jun 01, 2018 921.06 926.88 915.82 922.70 0 +8.41(+0.92%)
May 31, 2018 920.96 922.47 909.87 914.29 0 -7.55(-0.82%)
May 30, 2018 917.51 925.45 913.61 921.84 0 +6.37(+0.70%)
May 29, 2018 925.81 929.05 909.48 915.48 0 -18.37(-1.97%)
May 25, 2018 933.84 933.84 933.84 933.84 0 -1.15(-0.12%)
May 24, 2018 930.55 940.61 923.67 934.99 0 +7.49(+0.81%)
May 23, 2018 940.09 945.03 918.71 927.50 0 -19.36(-2.04%)
May 22, 2018 954.62 960.24 945.53 946.86 0 -4.67(-0.49%)
May 21, 2018 948.06 959.89 944.11 951.53 0 +13.23(+1.41%)
May 18, 2018 938.75 943.44 932.93 938.31 0 -0.41(-0.04%)
May 17, 2018 937.55 944.97 932.00 938.71 0 +1.17(+0.12%)
May 16, 2018 931.64 941.35 926.69 937.54 0 +4.65(+0.50%)
May 15, 2018 936.92 939.46 926.41 932.89 0 -8.25(-0.88%)
May 14, 2018 938.52 944.95 935.14 941.15 0 +5.14(+0.55%)
May 11, 2018 938.44 943.62 929.75 936.01 0 -1.59(-0.17%)
May 10, 2018 933.97 941.04 926.90 937.61 0 +6.63(+0.71%)
May 09, 2018 923.39 934.74 919.08 930.97 0 +10.26(+1.11%)
May 08, 2018 914.95 925.77 911.46 920.72 0 +4.89(+0.53%)
May 07, 2018 914.99 922.11 910.67 915.82 0 +2.09(+0.23%)
May 04, 2018 898.12 916.87 892.46 913.74 0 +12.38(+1.37%)
May 03, 2018 904.16 909.47 889.38 901.36 0 -4.75(-0.52%)
May 02, 2018 908.26 916.64 902.14 906.11 0 -1.68(-0.18%)
May 01, 2018 907.15 911.25 893.39 907.79 0 +0.34(+0.04%)
Apr 30, 2018 922.98 925.74 906.91 907.45 0 -13.68(-1.49%)
Apr 27, 2018 920.15 926.40 912.57 921.13 0 -2.27(-0.25%)
Apr 26, 2018 917.71 931.75 910.96 923.41 0 +7.67(+0.84%)
Apr 25, 2018 930.47 935.03 904.15 915.74 0 -12.27(-1.32%)
Apr 24, 2018 945.55 949.75 916.43 928.01 0 -19.79(-2.09%)
Apr 23, 2018 954.90 957.72 941.98 947.80 0 -2.21(-0.23%)
Apr 20, 2018 960.88 966.43 942.53 950.00 0 +6.86(+0.73%)
Apr 19, 2018 941.86 952.98 931.42 943.15 0 +1.37(+0.15%)
Apr 18, 2018 946.58 949.81 937.54 941.78 0 +1.38(+0.15%)
Apr 17, 2018 930.95 946.40 928.08 940.40 0 +13.70(+1.48%)
Apr 16, 2018 927.60 933.83 920.36 926.70 0 +4.44(+0.48%)
Apr 13, 2018 926.50 932.53 915.99 922.27 0 +3.31(+0.36%)
Apr 12, 2018 915.30 923.86 911.97 918.96 0 +8.18(+0.90%)
Apr 11, 2018 909.36 917.39 905.44 910.78 0 -5.74(-0.63%)
Apr 10, 2018 915.35 924.57 910.39 916.52 0 +13.56(+1.50%)
Apr 09, 2018 911.03 919.58 900.50 902.97 0 -2.79(-0.31%)
Apr 06, 2018 922.61 929.87 898.98 905.76 0 -23.59(-2.54%)
Apr 05, 2018 927.39 935.79 919.34 929.35 0 +5.29(+0.57%)
Apr 04, 2018 898.55 925.29 893.96 924.05 0 +6.17(+0.67%)
Apr 03, 2018 908.60 918.88 898.46 917.89 0 +11.33(+1.25%)
Apr 02, 2018 926.73 929.98 894.26 906.55 0 -24.02(-2.58%)
Mar 29, 2018 930.58 930.58 930.58 930.58 0 +6.32(+0.68%)
Mar 28, 2018 926.70 938.14 910.43 924.26 0 -0.09(-0.01%)
Mar 27, 2018 926.38 944.16 909.13 924.35 0 +2.17(+0.23%)
Mar 26, 2018 918.71 929.43 904.70 922.18 0 +14.00(+1.54%)
Mar 23, 2018 930.42 934.99 906.55 908.18 0 -19.87(-2.14%)
Mar 22, 2018 951.66 955.19 926.37 928.04 0 -31.65(-3.30%)
Mar 21, 2018 956.39 969.53 950.72 959.69 0 +4.85(+0.51%)
Mar 20, 2018 961.73 968.68 951.51 954.84 0 -4.24(-0.44%)
Mar 19, 2018 971.59 974.14 952.91 959.08 0 -16.47(-1.69%)
Mar 16, 2018 975.85 982.30 969.68 975.54 0 -1.47(-0.15%)
Mar 15, 2018 977.92 986.45 970.22 977.01 0 +2.45(+0.25%)
Mar 14, 2018 985.81 989.87 970.58 974.57 0 -8.18(-0.83%)
Mar 13, 2018 984.05 985.62 980.09 982.75 0 -17.09(-1.71%)
Mar 12, 2018 1008 1015 994.91 999.83 0 -4.33(-0.43%)
Mar 09, 2018 988.88 1005 982.93 1004 0 +21.71(+2.21%)
Mar 08, 2018 982.35 987.87 973.68 982.45 0 +2.45(+0.25%)
Mar 07, 2018 979.91 982.10 971.96 980.00 0 +2.03(+0.21%)
Mar 06, 2018 977.29 983.42 967.84 977.97 0 +6.04(+0.62%)
Mar 05, 2018 955.77 978.81 950.19 971.93 0 +13.80(+1.44%)
Mar 02, 2018 952.60 962.61 944.83 958.13 0 +1.10(+0.11%)
Mar 01, 2018 976.95 981.24 950.94 957.04 0 -18.62(-1.91%)
Feb 28, 2018 993.61 1003 973.97 975.65 0 -15.49(-1.56%)
Feb 27, 2018 1004 1016 990.84 991.14 0 -12.83(-1.28%)
Feb 26, 2018 994.58 1007 978.01 1004 0 +17.92(+1.82%)
Feb 23, 2018 986.69 993.50 976.88 986.05 0 +2.98(+0.30%)
Feb 22, 2018 983.34 983.69 982.23 983.07 0 +13.43(+1.39%)
Feb 21, 2018 972.40 987.38 963.64 969.63 0 -4.42(-0.45%)
Feb 20, 2018 979.90 985.92 968.34 974.06 0 -11.18(-1.14%)
Feb 16, 2018 985.24 985.24 985.24 985.24 0 +4.75(+0.48%)
Feb 15, 2018 974.88 981.36 970.46 980.49 0 +10.06(+1.04%)
Feb 14, 2018 955.80 974.08 951.91 970.42 0 +10.32(+1.08%)
Feb 13, 2018 957.61 963.96 950.72 960.10 0 -4.30(-0.45%)
Feb 12, 2018 958.59 974.11 950.81 964.40 0 +9.27(+0.97%)
Feb 09, 2018 955.03 968.16 922.86 955.13 0 +12.97(+1.38%)
Feb 08, 2018 981.42 982.98 941.64 942.16 0 -40.81(-4.15%)
Feb 07, 2018 980.21 996.18 975.53 982.98 0 +0.13(+0.01%)
Feb 06, 2018 954.50 987.77 948.62 982.84 0 +2.75(+0.28%)
Feb 05, 2018 1011 1017 960.45 980.10 0 -39.62(-3.89%)
Feb 02, 2018 1029 1036 1016 1020 0 -13.33(-1.29%)
Feb 01, 2018 1029 1040 1023 1033 0 -4.08(-0.39%)
Jan 31, 2018 1036 1045 1029 1037 0 +3.14(+0.30%)
Jan 30, 2018 1041 1050 1029 1034 0 -13.67(-1.30%)
Jan 29, 2018 1049 1060 1041 1048 0 -3.28(-0.31%)
Jan 26, 2018 1044 1054 1037 1051 0 +8.44(+0.81%)
Jan 25, 2018 1042 1054 1033 1042 0 +7.55(+0.73%)
Jan 24, 2018 1041 1056 1025 1035 0 -2.57(-0.25%)
Jan 23, 2018 1028 1043 1022 1038 0 +12.55(+1.22%)
Jan 22, 2018 1021 1031 1013 1025 0 -5.76(-0.56%)
Jan 19, 2018 1034 1040 1020 1031 0 -2.17(-0.21%)
Jan 18, 2018 1045 1052 1029 1033 0 -10.56(-1.01%)
Jan 17, 2018 1048 1053 1036 1043 0 -10.37(-0.98%)
Jan 16, 2018 1065 1071 1048 1054 0 -14.33(-1.34%)
Jan 12, 2018 1068 1068 1068 1068 0 +3.01(+0.28%)
Jan 11, 2018 1066 1073 1059 1065 0 +5.57(+0.53%)
Jan 10, 2018 1060 1064 1057 1060 0 +6.03(+0.57%)
Jan 09, 2018 1044 1057 1039 1054 0 +12.38(+1.19%)
Jan 08, 2018 1050 1054 1035 1041 0 -2.41(-0.23%)
Jan 05, 2018 1046 1051 1036 1044 0 +6.07(+0.59%)
Jan 04, 2018 1035 1043 1030 1038 0 +12.08(+1.18%)
Jan 03, 2018 1024 1030 1017 1025 0 +7.89(+0.78%)
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.