Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Conglomerates Sector (CIX: MSECTOR210 ) N/A 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2009 1029 1039 1016 1025 0 -5.05(-0.49%) Jun 25, 2009 1021 1035 1015 1030 0 +22.26(+2.21%) Jun 24, 2009 1015 1034 1000 1008 0 +3.20(+0.32%) Jun 23, 2009 1006 1013 985.95 1004 0 -0.78(-0.08%) Jun 22, 2009 1031 1035 1003 1005 0 -43.11(-4.11%) Jun 19, 2009 1055 1064 1038 1048 0 +3.97(+0.38%) Jun 18, 2009 1051 1060 1020 1044 0 -10.35(-0.98%) Jun 17, 2009 1071 1080 1046 1055 0 -19.31(-1.80%) Jun 16, 2009 1099 1103 1070 1074 0 -24.24(-2.21%) Jun 15, 2009 1113 1114 1086 1098 0 -29.79(-2.64%) Jun 12, 2009 1124 1131 1110 1128 0 +1.46(+0.13%) Jun 11, 2009 1126 1147 1119 1127 0 -5.39(-0.48%) Jun 10, 2009 1142 1147 1102 1132 0 +2.68(+0.24%) Jun 09, 2009 1132 1140 1116 1129 0 -4.35(-0.38%) Jun 08, 2009 1122 1143 1114 1134 0 -0.30(-0.03%) Jun 05, 2009 1149 1158 1126 1134 0 -0.47(-0.04%) Jun 04, 2009 1124 1137 1113 1134 0 +16.69(+1.49%) Jun 03, 2009 1127 1132 1104 1118 0 -21.03(-1.85%) Jun 02, 2009 1132 1145 1121 1139 0 -1.27(-0.11%) Jun 01, 2009 1124 1150 1109 1140 0 +42.62(+3.88%) May 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%) May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%) May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%) May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%) May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%) May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%) May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%) May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%) May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%) May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%) May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%) May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%) May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%) May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%) May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%) May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%) May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%) May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%) May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%) May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%) May 01, 2009 1043 1055 1028 1046 0 +11.07(+1.07%) Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%) Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%) Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%) Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%) Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%) Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%) Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%) Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%) Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%) Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%) Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%) Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%) Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%) Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%) Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%) Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%) Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%) Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%) Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%) Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%) Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%) 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.