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 (%)
Nov 30, 2009 1332 1347 1327 1343 0 +5.15(+0.39%)
Nov 27, 2009 1312 1347 1301 1337 0 -20.66(-1.52%)
Nov 25, 2009 1358 1358 1358 0 +9.13(+0.68%)
Nov 24, 2009 1350 1358 1337 1349 0 -0.63(-0.05%)
Nov 23, 2009 1339 1355 1337 1350 0 +27.09(+2.05%)
Nov 20, 2009 1326 1331 1313 1323 0 -9.42(-0.71%)
Nov 19, 2009 1342 1345 1316 1332 0 -21.82(-1.61%)
Nov 18, 2009 1356 1362 1344 1354 0 -6.78(-0.50%)
Nov 17, 2009 1352 1363 1347 1361 0 +3.70(+0.27%)
Nov 16, 2009 1341 1367 1338 1357 0 +23.71(+1.78%)
Nov 13, 2009 1329 1342 1321 1333 0 +2.61(+0.20%)
Nov 12, 2009 1339 1348 1325 1331 0 -8.30(-0.62%)
Nov 11, 2009 1345 1352 1328 1339 0 +1.03(+0.08%)
Nov 10, 2009 1340 1350 1318 1338 0 +5.68(+0.43%)
Nov 09, 2009 1321 1341 1314 1332 0 +30.98(+2.38%)
Nov 06, 2009 1262 1312 1275 1301 0 +39.69(+3.15%)
Nov 05, 2009 1252 1275 1247 1261 0 +19.32(+1.56%)
Nov 04, 2009 1255 1269 1238 1242 0 -4.21(-0.34%)
Nov 03, 2009 1232 1255 1229 1246 0 -1.28(-0.10%)
Nov 02, 2009 1236 1258 1227 1248 0 +16.02(+1.30%)
Oct 30, 2009 1276 1280 1225 1232 0 -43.87(-3.44%)
Oct 29, 2009 1254 1283 1248 1275 0 +30.38(+2.44%)
Oct 28, 2009 1274 1280 1241 1245 0 -38.31(-2.99%)
Oct 27, 2009 1294 1303 1276 1283 0 -7.77(-0.60%)
Oct 26, 2009 1311 1326 1280 1291 0 -18.19(-1.39%)
Oct 23, 2009 1309 1315 1300 1309 0 -13.73(-1.04%)
Oct 22, 2009 1325 1338 1301 1323 0 +3.98(+0.30%)
Oct 21, 2009 1316 1348 1313 1319 0 -1.25(-0.09%)
Oct 20, 2009 1314 1323 1312 1320 0 -12.40(-0.93%)
Oct 19, 2009 1338 1350 1325 1333 0 -3.03(-0.23%)
Oct 16, 2009 1344 1355 1320 1336 0 -31.22(-2.28%)
Oct 15, 2009 1360 1372 1347 1367 0 +2.47(+0.18%)
Oct 14, 2009 1354 1368 1342 1365 0 +35.45(+2.67%)
Oct 13, 2009 1323 1339 1310 1329 0 +4.12(+0.31%)
Oct 12, 2009 1333 1340 1319 1325 0 +3.35(+0.25%)
Oct 09, 2009 1317 1330 1311 1322 0 +2.28(+0.17%)
Oct 08, 2009 1322 1336 1310 1319 0 +14.84(+1.14%)
Oct 07, 2009 1300 1316 1291 1304 0 +1.68(+0.13%)
Oct 06, 2009 1299 1323 1291 1303 0 +21.57(+1.68%)
Oct 05, 2009 1265 1287 1258 1281 0 +25.15(+2.00%)
Oct 02, 2009 1258 1272 1243 1256 0 -31.74(-2.46%)
Oct 01, 2009 1311 1316 1284 1288 0 -30.38(-2.30%)
Sep 30, 2009 1336 1343 1304 1318 0 -14.26(-1.07%)
Sep 29, 2009 1344 1355 1329 1332 0 -8.33(-0.62%)
Sep 28, 2009 1323 1349 1319 1341 0 +23.45(+1.78%)
Sep 25, 2009 1322 1333 1301 1317 0 -17.38(-1.30%)
Sep 24, 2009 1362 1369 1321 1335 0 -23.01(-1.69%)
Sep 23, 2009 1372 1391 1354 1358 0 -7.96(-0.58%)
Sep 22, 2009 1365 1375 1354 1366 0 +17.79(+1.32%)
Sep 21, 2009 1331 1357 1322 1348 0 +7.28(+0.54%)
Sep 18, 2009 1357 1362 1335 1341 0 -21.92(-1.61%)
Sep 17, 2009 1357 1387 1326 1363 0 +17.63(+1.31%)
Sep 16, 2009 1329 1369 1323 1345 0 +33.69(+2.57%)
Sep 15, 2009 1290 1320 1281 1311 0 +27.29(+2.13%)
Sep 14, 2009 1245 1288 1235 1284 0 +30.15(+2.40%)
Sep 11, 2009 1265 1271 1248 1254 0 -8.82(-0.70%)
Sep 10, 2009 1257 1269 1236 1263 0 +9.39(+0.75%)
Sep 09, 2009 1217 1262 1232 1253 0 +24.77(+2.02%)
Sep 08, 2009 1229 1241 1215 1228 0 +29.02(+2.42%)
Sep 04, 2009 1199 1199 1199 0 +24.65(+2.10%)
Sep 03, 2009 1167 1179 1160 1175 0 +17.27(+1.49%)
Sep 02, 2009 1155 1168 1144 1158 0 +0.46(+0.04%)
Sep 01, 2009 1183 1199 1153 1157 0 -32.19(-2.71%)
Aug 31, 2009 1189 1195 1176 1189 0 -12.29(-1.02%)
Aug 28, 2009 1216 1219 1191 1202 0 -5.83(-0.48%)
Aug 27, 2009 1199 1213 1187 1207 0 +5.55(+0.46%)
Aug 26, 2009 1211 1216 1193 1202 0 -11.20(-0.92%)
Aug 25, 2009 1209 1227 1204 1213 0 +7.42(+0.62%)
Aug 24, 2009 1212 1223 1195 1206 0 +1.52(+0.13%)
Aug 21, 2009 1195 1210 1184 1204 0 +28.51(+2.43%)
Aug 20, 2009 1163 1180 1157 1176 0 +18.16(+1.57%)
Aug 19, 2009 1140 1166 1136 1157 0 -3.55(-0.31%)
Aug 18, 2009 1153 1166 1147 1161 0 +24.81(+2.18%)
Aug 17, 2009 1151 1157 1132 1136 0 -46.33(-3.92%)
Aug 14, 2009 1193 1198 1169 1182 0 -19.24(-1.60%)
Aug 13, 2009 1206 1212 1181 1202 0 +5.62(+0.47%)
Aug 12, 2009 1170 1209 1163 1196 0 +18.16(+1.54%)
Aug 11, 2009 1198 1204 1168 1178 0 -26.84(-2.23%)
Aug 10, 2009 1211 1224 1192 1205 0 -11.84(-0.97%)
Aug 07, 2009 1210 1228 1198 1217 0 +21.00(+1.76%)
Aug 06, 2009 1190 1205 1177 1196 0 +17.22(+1.46%)
Aug 05, 2009 1179 1191 1165 1178 0 +4.48(+0.38%)
Aug 04, 2009 1166 1180 1151 1174 0 +8.04(+0.69%)
Aug 03, 2009 1157 1174 1145 1166 0 +24.29(+2.13%)
Jul 31, 2009 1133 1150 1127 1142 0 +15.64(+1.39%)
Jul 30, 2009 1119 1145 1114 1126 0 +44.59(+4.12%)
Jul 29, 2009 1088 1094 1068 1081 0 -13.51(-1.23%)
Jul 28, 2009 1080 1106 1074 1095 0 +9.60(+0.88%)
Jul 27, 2009 1088 1094 1070 1085 0 +13.84(+1.29%)
Jul 25, 2009 1054 1085 1044 1071 0 -5.88(-0.55%)
Jul 24, 2009 1072 1085 1057 1077 0 +2.69(+0.25%)
Jul 23, 2009 1051 1086 1044 1075 0 +24.96(+2.38%)
Jul 22, 2009 1037 1060 1029 1050 0 +6.95(+0.67%)
Jul 21, 2009 1058 1063 1031 1043 0 +17.90(+1.75%)
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%)
Apr 01, 2009 853.92 887.23 845.57 880.62 0 +7.30(+0.84%)
Mar 31, 2009 876.86 892.94 856.23 873.31 0 +15.13(+1.76%)
Mar 30, 2009 880.86 918.68 845.14 858.18 0 -51.71(-5.68%)
Mar 27, 2009 913.05 927.38 900.56 909.90 0 -14.84(-1.61%)
Mar 26, 2009 908.77 930.17 897.52 924.74 0 +32.83(+3.68%)
Mar 25, 2009 901.34 929.26 865.82 891.91 0 +10.99(+1.25%)
Mar 24, 2009 872.72 909.42 862.50 880.92 0 -7.33(-0.83%)
Mar 23, 2009 858.16 889.75 856.18 888.25 0 +69.14(+8.44%)
Mar 20, 2009 850.37 854.06 803.81 819.11 0 -55.81(-6.38%)
Mar 19, 2009 908.89 916.40 841.58 874.91 0 +7.11(+0.82%)
Mar 18, 2009 843.15 888.04 825.55 867.81 0 +19.36(+2.28%)
Mar 17, 2009 833.36 850.70 810.22 848.45 0 +21.92(+2.65%)
Mar 16, 2009 840.17 865.32 820.49 826.53 0 +5.71(+0.70%)
Mar 13, 2009 836.90 843.22 802.57 820.82 0 -3.84(-0.47%)
Mar 12, 2009 779.78 834.32 760.40 824.66 0 +53.36(+6.92%)
Mar 11, 2009 792.56 811.02 752.27 771.30 0 -9.59(-1.23%)
Mar 10, 2009 721.09 787.47 716.02 780.88 0 +88.92(+12.85%)
Mar 09, 2009 672.44 716.69 665.70 691.96 0 +9.67(+1.42%)
Mar 06, 2009 682.28 698.73 657.21 682.30 0 +15.43(+2.31%)
Mar 05, 2009 677.39 701.47 657.25 666.86 0 -18.13(-2.65%)
Mar 04, 2009 699.23 714.37 637.12 685.00 0 +1.11(+0.16%)
Mar 03, 2009 724.80 731.00 673.81 683.89 0 -28.02(-3.94%)
Mar 02, 2009 751.80 757.04 706.31 711.91 0 -56.84(-7.39%)
Feb 27, 2009 769.10 803.64 757.01 768.75 0 -25.97(-3.27%)
Feb 26, 2009 810.01 832.69 790.29 794.72 0 -9.90(-1.23%)
Feb 25, 2009 806.49 824.17 778.58 804.63 0 -6.47(-0.80%)
Feb 24, 2009 793.75 820.65 768.01 811.10 0 +23.50(+2.98%)
Feb 23, 2009 837.52 840.28 783.09 787.60 0 -38.21(-4.63%)
Feb 20, 2009 839.53 854.35 803.43 825.81 0 -35.94(-4.17%)
Feb 19, 2009 898.49 909.91 854.00 861.74 0 -32.52(-3.64%)
Feb 18, 2009 906.27 914.28 882.09 894.27 0 -2.37(-0.26%)
Feb 17, 2009 918.15 924.60 888.12 896.63 0 -46.17(-4.90%)
Feb 16, 2009 953.99 966.90 935.31 942.80 0 +0.00(+0.00%)
Feb 13, 2009 953.99 966.90 935.31 942.80 0 -14.54(-1.52%)
Feb 12, 2009 957.17 962.38 922.61 957.34 0 -15.04(-1.55%)
Feb 11, 2009 971.14 982.97 957.03 972.38 0 +16.07(+1.68%)
Feb 10, 2009 1012 1023 941.97 956.31 0 -67.20(-6.57%)
Feb 09, 2009 965.18 1040 952.51 1024 0 +66.46(+6.94%)
Feb 06, 2009 940.39 975.38 930.57 957.05 0 +18.12(+1.93%)
Feb 05, 2009 937.56 959.80 914.74 938.93 0 -6.74(-0.71%)
Feb 04, 2009 963.39 979.87 937.96 945.67 0 -8.07(-0.85%)
Feb 03, 2009 972.99 978.35 940.53 953.74 0 -3.75(-0.39%)
Feb 02, 2009 974.82 984.40 944.19 957.49 0 -29.09(-2.95%)
Jan 30, 2009 1022 1031 974.88 986.58 0 -35.17(-3.44%)
Jan 29, 2009 1055 1064 1015 1022 0 -45.66(-4.28%)
Jan 28, 2009 1052 1082 1043 1067 0 +31.43(+3.03%)
Jan 27, 2009 1020 1051 1010 1036 0 +32.80(+3.27%)
Jan 26, 2009 998.43 1021 980.74 1003 0 +28.69(+2.94%)
Jan 23, 2009 995.41 1027 957.38 974.49 0 -64.16(-6.18%)
Jan 22, 2009 993.75 1048 971.45 1039 0 +9.19(+0.89%)
Jan 21, 2009 980.03 1042 963.12 1029 0 +11.84(+1.16%)
Jan 20, 2009 1076 1086 1011 1018 0 -62.23(-5.76%)
Jan 19, 2009 1085 1100 1029 1080 0 +0.00(+0.00%)
Jan 16, 2009 1085 1100 1029 1080 0 +16.76(+1.58%)
Jan 15, 2009 1071 1084 1026 1063 0 -8.64(-0.81%)
Jan 14, 2009 1092 1100 1062 1072 0 -44.63(-4.00%)
Jan 13, 2009 1157 1163 1102 1116 0 -50.23(-4.31%)
Jan 12, 2009 1177 1190 1156 1167 0 -13.12(-1.11%)
Jan 09, 2009 1199 1209 1171 1180 0 -14.90(-1.25%)
Jan 08, 2009 1183 1199 1164 1195 0 +3.15(+0.26%)
Jan 07, 2009 1213 1224 1178 1191 0 -38.18(-3.10%)
Jan 06, 2009 1226 1241 1205 1230 0 +15.29(+1.26%)
Jan 05, 2009 1236 1246 1204 1214 0 -20.83(-1.69%)
Jan 02, 2009 1199 1239 1186 1235 0 +48.98(+4.13%)
Jan 01, 2009 1166 1197 1161 1186 0 +0.00(+0.00%)
Dec 31, 2008 1166 1197 1161 1186 0 +23.77(+2.04%)
Dec 30, 2008 1149 1166 1133 1162 0 +23.47(+2.06%)
Dec 29, 2008 1149 1156 1117 1139 0 -11.15(-0.97%)
Dec 26, 2008 1151 1159 1136 1150 0 -0.50(-0.04%)
Dec 25, 2008 1149 1159 1138 1151 0 +0.00(+0.00%)
Dec 24, 2008 1149 1159 1138 1151 0 -9.53(-0.82%)
Dec 23, 2008 1167 1184 1148 1160 0 +2.55(+0.22%)
Dec 22, 2008 1177 1187 1132 1158 0 -19.62(-1.67%)
Dec 19, 2008 1173 1192 1151 1177 0 +21.36(+1.85%)
Dec 18, 2008 1228 1235 1143 1156 0 -65.05(-5.33%)
Dec 17, 2008 1225 1246 1175 1221 0 -26.66(-2.14%)
Dec 16, 2008 1193 1258 1180 1248 0 +66.24(+5.61%)
Dec 15, 2008 1187 1197 1163 1181 0 -5.51(-0.46%)
Dec 12, 2008 1141 1198 1128 1187 0 +14.94(+1.27%)
Dec 11, 2008 1193 1214 1163 1172 0 -50.24(-4.11%)
Dec 10, 2008 1221 1249 1199 1222 0 +19.03(+1.58%)
Dec 09, 2008 1225 1251 1188 1203 0 -55.66(-4.42%)
Dec 08, 2008 1241 1295 1223 1259 0 +44.47(+3.66%)
Dec 05, 2008 1176 1236 1151 1214 0 +24.37(+2.05%)
Dec 04, 2008 1206 1231 1165 1190 0 -35.36(-2.89%)
Dec 03, 2008 1180 1237 1154 1225 0 +25.49(+2.12%)
Dec 02, 2008 1141 1216 1112 1200 0 +85.03(+7.63%)
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.