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, 2011 1308 1343 1305 1340 0 +69.21(+5.45%)
Nov 29, 2011 1274 1287 1264 1271 0 +7.73(+0.61%)
Nov 28, 2011 1274 1285 1251 1263 0 +23.89(+1.93%)
Nov 25, 2011 1237 1261 1235 1239 0 -0.88(-0.07%)
Nov 23, 2011 1240 1240 1240 0 -29.96(-2.36%)
Nov 22, 2011 1284 1290 1265 1270 0 -14.44(-1.12%)
Nov 21, 2011 1298 1301 1273 1284 0 -32.56(-2.47%)
Nov 18, 2011 1322 1329 1309 1317 0 +4.51(+0.34%)
Nov 17, 2011 1338 1344 1301 1312 0 -26.06(-1.95%)
Nov 16, 2011 1345 1363 1332 1338 0 -21.06(-1.55%)
Nov 15, 2011 1348 1369 1344 1359 0 +6.55(+0.48%)
Nov 14, 2011 1358 1367 1346 1353 0 -12.69(-0.93%)
Nov 11, 2011 1356 1377 1353 1366 0 +28.98(+2.17%)
Nov 10, 2011 1336 1349 1327 1337 0 +14.76(+1.12%)
Nov 09, 2011 1344 1349 1314 1322 0 -47.09(-3.44%)
Nov 08, 2011 1360 1371 1347 1369 0 +11.72(+0.86%)
Nov 07, 2011 1353 1361 1332 1357 0 +7.35(+0.54%)
Nov 04, 2011 1356 1360 1332 1350 0 -13.98(-1.03%)
Nov 03, 2011 1353 1369 1339 1364 0 +28.28(+2.12%)
Nov 02, 2011 1339 1352 1324 1336 0 +21.97(+1.67%)
Nov 01, 2011 1320 1339 1303 1314 0 -48.91(-3.59%)
Oct 31, 2011 1383 1390 1361 1362 0 -43.11(-3.07%)
Oct 28, 2011 1399 1414 1392 1406 0 -2.86(-0.20%)
Oct 27, 2011 1380 1421 1371 1408 0 +75.02(+5.63%)
Oct 26, 2011 1340 1349 1318 1333 0 +10.38(+0.78%)
Oct 25, 2011 1347 1347 1312 1323 0 -30.54(-2.26%)
Oct 24, 2011 1339 1366 1335 1354 0 +20.54(+1.54%)
Oct 21, 2011 1325 1344 1313 1333 0 +2.04(+0.15%)
Oct 20, 2011 1323 1342 1305 1331 0 +12.71(+0.96%)
Oct 19, 2011 1330 1345 1308 1318 0 -19.52(-1.46%)
Oct 18, 2011 1301 1354 1296 1338 0 +38.71(+2.98%)
Oct 17, 2011 1330 1336 1296 1299 0 -35.59(-2.67%)
Oct 14, 2011 1326 1340 1319 1335 0 +25.54(+1.95%)
Oct 13, 2011 1314 1320 1291 1309 0 -12.01(-0.91%)
Oct 12, 2011 1308 1337 1306 1321 0 +20.83(+1.60%)
Oct 11, 2011 1293 1307 1287 1300 0 -1.40(-0.11%)
Oct 10, 2011 1276 1303 1274 1302 0 +47.73(+3.81%)
Oct 07, 2011 1267 1274 1239 1254 0 -1.65(-0.13%)
Oct 06, 2011 1241 1257 1238 1256 0 +24.22(+1.97%)
Oct 05, 2011 1213 1236 1198 1231 0 +19.93(+1.65%)
Oct 04, 2011 1182 1215 1152 1212 0 +13.68(+1.14%)
Oct 03, 2011 1223 1245 1196 1198 0 -35.89(-2.91%)
Sep 30, 2011 1260 1272 1231 1234 0 -46.63(-3.64%)
Sep 29, 2011 1285 1293 1256 1280 0 +19.94(+1.58%)
Sep 28, 2011 1290 1307 1257 1260 0 -29.58(-2.29%)
Sep 27, 2011 1295 1316 1281 1290 0 +18.06(+1.42%)
Sep 26, 2011 1255 1275 1233 1272 0 +28.08(+2.26%)
Sep 23, 2011 1229 1253 1222 1244 0 +10.29(+0.83%)
Sep 22, 2011 1243 1256 1215 1234 0 -53.55(-4.16%)
Sep 21, 2011 1327 1341 1285 1287 0 -42.53(-3.20%)
Sep 20, 2011 1338 1355 1323 1330 0 -3.60(-0.27%)
Sep 19, 2011 1319 1341 1306 1333 0 -11.62(-0.86%)
Sep 16, 2011 1346 1357 1328 1345 0 +9.75(+0.73%)
Sep 15, 2011 1321 1339 1315 1335 0 +24.13(+1.84%)
Sep 14, 2011 1287 1330 1266 1311 0 +26.14(+2.03%)
Sep 13, 2011 1264 1291 1251 1285 0 +24.97(+1.98%)
Sep 12, 2011 1244 1272 1229 1260 0 +4.28(+0.34%)
Sep 09, 2011 1275 1291 1249 1256 0 -34.80(-2.70%)
Sep 08, 2011 1296 1309 1283 1290 0 -15.01(-1.15%)
Sep 07, 2011 1285 1308 1278 1305 0 +42.76(+3.39%)
Sep 06, 2011 1250 1265 1237 1263 0 -29.66(-2.30%)
Sep 02, 2011 1292 1292 1292 0 -36.64(-2.76%)
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.