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, 2011 1559 1569 1550 1558 0 +0.32(+0.02%)
Jan 28, 2011 1580 1596 1551 1558 0 -16.50(-1.05%)
Jan 27, 2011 1562 1583 1554 1574 0 +15.78(+1.01%)
Jan 26, 2011 1567 1574 1551 1559 0 -0.36(-0.02%)
Jan 25, 2011 1560 1574 1542 1559 0 -5.99(-0.38%)
Jan 24, 2011 1551 1570 1541 1565 0 +22.11(+1.43%)
Jan 21, 2011 1494 1558 1519 1543 0 +53.66(+3.60%)
Jan 20, 2011 1490 1500 1472 1489 0 -0.25(-0.02%)
Jan 19, 2011 1502 1506 1480 1489 0 -11.51(-0.77%)
Jan 18, 2011 1512 1518 1495 1501 0 -3.49(-0.23%)
Jan 14, 2011 1504 1504 1504 0 +5.89(+0.39%)
Jan 13, 2011 1505 1511 1494 1498 0 -4.27(-0.28%)
Jan 12, 2011 1496 1508 1491 1503 0 +9.67(+0.65%)
Jan 11, 2011 1493 1504 1486 1493 0 +10.58(+0.71%)
Jan 10, 2011 1483 1495 1473 1483 0 +1.11(+0.07%)
Jan 07, 2011 1488 1502 1467 1481 0 -5.14(-0.35%)
Jan 06, 2011 1494 1500 1478 1487 0 -3.89(-0.26%)
Jan 05, 2011 1480 1499 1475 1490 0 +3.13(+0.21%)
Jan 04, 2011 1478 1493 1463 1487 0 +4.62(+0.31%)
Jan 03, 2011 1484 1490 1472 1483 0 +11.30(+0.77%)
Dec 31, 2010 1360 1476 1462 1471 0 +2.97(+0.20%)
Dec 30, 2010 1473 1478 1465 1468 0 -4.62(-0.31%)
Dec 29, 2010 1478 1486 1471 1473 0 -0.66(-0.04%)
Dec 28, 2010 1472 1481 1464 1474 0 +5.25(+0.36%)
Dec 27, 2010 1454 1472 1451 1468 0 +8.28(+0.57%)
Dec 23, 2010 1458 1467 1455 1460 0 -0.20(-0.01%)
Dec 22, 2010 1452 1465 1447 1460 0 +6.29(+0.43%)
Dec 21, 2010 1449 1462 1442 1454 0 +6.89(+0.48%)
Dec 20, 2010 1447 1453 1438 1447 0 +5.42(+0.38%)
Dec 17, 2010 1444 1448 1432 1442 0 -5.39(-0.37%)
Dec 16, 2010 1433 1454 1426 1447 0 +12.20(+0.85%)
Dec 15, 2010 1439 1450 1426 1435 0 -6.50(-0.45%)
Dec 14, 2010 1436 1452 1430 1441 0 +4.19(+0.29%)
Dec 10, 2010 1418 1446 1412 1437 0 +25.42(+1.80%)
Dec 09, 2010 1420 1421 1406 1412 0 +2.59(+0.18%)
Dec 08, 2010 1408 1420 1396 1409 0 -2.08(-0.15%)
Dec 07, 2010 1417 1433 1403 1411 0 +6.71(+0.48%)
Dec 06, 2010 1403 1414 1397 1405 0 -2.37(-0.17%)
Dec 03, 2010 1390 1409 1387 1407 0 +6.29(+0.45%)
Dec 02, 2010 1381 1406 1379 1401 0 +20.75(+1.50%)
Dec 01, 2010 1361 1383 1361 1380 0 +38.37(+2.86%)
Nov 30, 2010 1330 1349 1327 1342 0 -5.74(-0.43%)
Nov 29, 2010 1336 1353 1326 1347 0 +3.85(+0.29%)
Nov 26, 2010 1344 1352 1338 1343 0 -12.88(-0.95%)
Nov 24, 2010 1341 1356 1356 1356 0 +23.87(+1.79%)
Nov 23, 2010 1338 1342 1323 1332 0 -20.89(-1.54%)
Nov 22, 2010 1355 1361 1335 1353 0 -7.32(-0.54%)
Nov 19, 2010 1354 1364 1344 1361 0 +6.62(+0.49%)
Nov 18, 2010 1346 1364 1344 1354 0 +23.75(+1.79%)
Nov 17, 2010 1334 1340 1326 1330 0 -4.58(-0.34%)
Nov 16, 2010 1355 1357 1328 1335 0 -32.25(-2.36%)
Nov 15, 2010 1365 1379 1361 1367 0 +4.22(+0.31%)
Nov 12, 2010 1366 1377 1354 1363 0 -11.11(-0.81%)
Nov 11, 2010 1375 1384 1361 1374 0 -9.91(-0.72%)
Nov 10, 2010 1385 1392 1371 1384 0 -0.72(-0.05%)
Nov 09, 2010 1399 1403 1379 1385 0 -14.32(-1.02%)
Nov 08, 2010 1392 1404 1388 1399 0 +1.45(+0.10%)
Nov 05, 2010 1388 1407 1382 1398 0 +13.00(+0.94%)
Nov 04, 2010 1368 1394 1364 1385 0 +31.09(+2.30%)
Nov 03, 2010 1349 1358 1335 1353 0 +5.33(+0.40%)
Nov 02, 2010 1347 1356 1342 1348 0 +6.91(+0.52%)
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.