Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 2030 2054 2021 2036 0 -21.47(-1.04%)
Jan 30, 2014 2059 2069 2041 2057 0 +9.02(+0.44%)
Jan 29, 2014 2046 2066 2034 2048 0 -8.97(-0.44%)
Jan 28, 2014 2050 2069 2043 2057 0 +18.81(+0.92%)
Jan 27, 2014 2042 2057 2019 2038 0 +8.51(+0.42%)
Jan 24, 2014 2079 2082 2029 2030 0 -66.58(-3.18%)
Jan 23, 2014 2105 2110 2080 2096 0 -18.42(-0.87%)
Jan 22, 2014 2134 2140 2108 2115 0 -8.34(-0.39%)
Jan 21, 2014 2145 2151 2109 2123 0 -8.35(-0.39%)
Jan 17, 2014 2131 2131 2131 0 -23.45(-1.09%)
Jan 16, 2014 2149 2160 2141 2155 0 -6.67(-0.31%)
Jan 15, 2014 2141 2167 2140 2162 0 +20.72(+0.97%)
Jan 14, 2014 2126 2145 2118 2141 0 +23.35(+1.10%)
Jan 13, 2014 2136 2150 2114 2117 0 -22.37(-1.05%)
Jan 10, 2014 2151 2156 2128 2140 0 -8.73(-0.41%)
Jan 09, 2014 2154 2159 2131 2149 0 +3.25(+0.15%)
Jan 08, 2014 2149 2156 2135 2145 0 -3.92(-0.18%)
Jan 07, 2014 2152 2160 2139 2149 0 +5.80(+0.27%)
Jan 06, 2014 2168 2174 2136 2143 0 -13.11(-0.61%)
Jan 03, 2014 2158 2167 2151 2157 0 +1.66(+0.08%)
Jan 02, 2014 2171 2179 2148 2155 0 -32.48(-1.48%)
Dec 31, 2013 2187 2187 2187 0 +13.13(+0.60%)
Dec 30, 2013 2173 2181 2165 2174 0 +3.45(+0.16%)
Dec 27, 2013 2170 2178 2163 2171 0 +4.43(+0.20%)
Dec 26, 2013 2154 2174 2149 2166 0 +20.89(+0.97%)
Dec 24, 2013 2145 2145 2145 0 +6.47(+0.30%)
Dec 23, 2013 2144 2149 2130 2139 0 +1.91(+0.09%)
Dec 20, 2013 2121 2148 2112 2137 0 +11.95(+0.56%)
Dec 19, 2013 2116 2131 2099 2125 0 -4.58(-0.22%)
Dec 18, 2013 2093 2133 2079 2130 0 +40.69(+1.95%)
Dec 17, 2013 2096 2102 2079 2089 0 +7.68(+0.37%)
Dec 16, 2013 2073 2092 2066 2081 0 +16.03(+0.78%)
Dec 13, 2013 2055 2076 2045 2065 0 +5.97(+0.29%)
Dec 12, 2013 2055 2072 2049 2059 0 -2.77(-0.13%)
Dec 11, 2013 2101 2105 2059 2062 0 -37.15(-1.77%)
Dec 10, 2013 2097 2115 2091 2099 0 -5.04(-0.24%)
Dec 09, 2013 2096 2116 2089 2104 0 +7.67(+0.37%)
Dec 06, 2013 2084 2100 2076 2097 0 +38.27(+1.86%)
Dec 05, 2013 2060 2072 2047 2058 0 -6.56(-0.32%)
Dec 04, 2013 2053 2074 2039 2065 0 +0.07(+0.00%)
Dec 03, 2013 2069 2077 2050 2065 0 -13.88(-0.67%)
Dec 02, 2013 2091 2099 2072 2079 0 -17.94(-0.86%)
Nov 29, 2013 2103 2112 2093 2097 0 -9.11(-0.43%)
Nov 27, 2013 2106 2106 2106 0 +6.69(+0.32%)
Nov 26, 2013 2092 2110 2090 2099 0 +9.06(+0.43%)
Nov 25, 2013 2110 2113 2087 2090 0 -12.51(-0.59%)
Nov 22, 2013 2090 2108 2085 2103 0 +10.18(+0.49%)
Nov 21, 2013 2090 2098 2079 2092 0 +7.29(+0.35%)
Nov 20, 2013 2091 2103 2078 2085 0 -8.24(-0.39%)
Nov 19, 2013 2097 2110 2086 2093 0 -8.83(-0.42%)
Nov 18, 2013 2102 2118 2094 2102 0 +3.07(+0.15%)
Nov 15, 2013 2090 2111 2085 2099 0 +8.12(+0.39%)
Nov 14, 2013 2093 2102 2077 2091 0 +10.27(+0.49%)
Nov 12, 2013 2077 2089 2066 2081 0 -0.67(-0.03%)
Nov 11, 2013 2082 2087 2072 2081 0 -2.92(-0.14%)
Nov 08, 2013 2044 2085 2042 2084 0 +33.65(+1.64%)
Nov 07, 2013 2076 2091 2048 2051 0 -22.88(-1.10%)
Nov 06, 2013 2054 2081 2051 2074 0 +24.47(+1.19%)
Nov 05, 2013 2044 2057 2035 2049 0 -5.67(-0.28%)
Nov 04, 2013 2060 2063 2043 2055 0 +0.10(+0.00%)
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.