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, 2020 1991 2008 1960 1986 0 -6.02(-0.30%)
Nov 27, 2020 2007 2013 1977 1992 0 -4.19(-0.21%)
Nov 25, 2020 1994 2005 1967 1996 0 -5.59(-0.28%)
Nov 24, 2020 2010 2030 1982 2002 0 +19.74(+1.00%)
Nov 23, 2020 1984 2012 1960 1982 0 +6.16(+0.31%)
Nov 20, 2020 1967 1988 1954 1976 0 +4.19(+0.21%)
Nov 19, 2020 1962 1983 1942 1972 0 +2.88(+0.15%)
Nov 18, 2020 2004 2011 1961 1969 0 -17.79(-0.90%)
Nov 17, 2020 1977 2002 1954 1987 0 +4.56(+0.23%)
Nov 16, 2020 1998 2007 1958 1982 0 +14.83(+0.75%)
Nov 13, 2020 1944 1975 1936 1967 0 +34.25(+1.77%)
Nov 12, 2020 1941 1956 1920 1933 0 -17.25(-0.88%)
Nov 11, 2020 1953 1972 1918 1950 0 +15.20(+0.79%)
Nov 10, 2020 1932 1965 1902 1935 0 +5.63(+0.29%)
Nov 09, 2020 2024 2033 1914 1929 0 +4.97(+0.26%)
Nov 06, 2020 1919 1941 1895 1924 0 +18.47(+0.97%)
Nov 05, 2020 1920 1934 1894 1906 0 +17.44(+0.92%)
Nov 04, 2020 1893 1929 1865 1889 0 -2.52(-0.13%)
Nov 03, 2020 1882 1904 1864 1891 0 +30.43(+1.64%)
Nov 02, 2020 1854 1874 1833 1861 0 +28.60(+1.56%)
Oct 30, 2020 1821 1841 1802 1832 0 +1.46(+0.08%)
Oct 29, 2020 1837 1862 1808 1831 0 -1.56(-0.09%)
Oct 28, 2020 1854 1884 1827 1832 0 -22.28(-1.20%)
Oct 27, 2020 1872 1887 1838 1854 0 -14.95(-0.80%)
Oct 26, 2020 1869 1884 1845 1869 0 -17.28(-0.92%)
Oct 23, 2020 1906 1923 1874 1887 0 -5.65(-0.30%)
Oct 22, 2020 1858 1902 1847 1892 0 +37.62(+2.03%)
Oct 21, 2020 1865 1879 1851 1855 0 -7.49(-0.40%)
Oct 20, 2020 1851 1883 1843 1862 0 +13.55(+0.73%)
Oct 19, 2020 1871 1883 1840 1849 0 -17.87(-0.96%)
Oct 16, 2020 1853 1882 1844 1866 0 +24.43(+1.33%)
Oct 15, 2020 1818 1846 1804 1842 0 +3.05(+0.17%)
Oct 14, 2020 1829 1851 1822 1839 0 +11.14(+0.61%)
Oct 13, 2020 1837 1846 1819 1828 0 -14.09(-0.76%)
Oct 12, 2020 1849 1857 1833 1842 0 -2.47(-0.13%)
Oct 09, 2020 1843 1861 1820 1844 0 +26.42(+1.45%)
Oct 08, 2020 1813 1831 1796 1818 0 +17.21(+0.96%)
Oct 07, 2020 1785 1815 1779 1801 0 +31.38(+1.77%)
Oct 06, 2020 1788 1810 1762 1769 0 -11.22(-0.63%)
Oct 05, 2020 1767 1789 1761 1781 0 +27.16(+1.55%)
Oct 02, 2020 1727 1767 1719 1753 0 +4.80(+0.27%)
Oct 01, 2020 1761 1776 1734 1749 0 -6.27(-0.36%)
Sep 30, 2020 1746 1773 1733 1755 0 +14.38(+0.83%)
Sep 29, 2020 1749 1760 1731 1741 0 -7.34(-0.42%)
Sep 28, 2020 1748 1767 1739 1748 0 +16.58(+0.96%)
Sep 25, 2020 1711 1738 1704 1731 0 +13.26(+0.77%)
Sep 24, 2020 1726 1739 1700 1718 0 -3.25(-0.19%)
Sep 23, 2020 1745 1758 1716 1721 0 -18.78(-1.08%)
Sep 22, 2020 1736 1758 1722 1740 0 +3.79(+0.22%)
Sep 21, 2020 1759 1767 1713 1736 0 -49.53(-2.77%)
Sep 18, 2020 1802 1817 1780 1786 0 -22.32(-1.23%)
Sep 17, 2020 1785 1819 1770 1808 0 +16.80(+0.94%)
Sep 16, 2020 1773 1812 1759 1791 0 +24.82(+1.41%)
Sep 15, 2020 1782 1787 1758 1767 0 -4.85(-0.27%)
Sep 14, 2020 1760 1783 1749 1771 0 +25.15(+1.44%)
Sep 11, 2020 1740 1758 1733 1746 0 +11.30(+0.65%)
Sep 10, 2020 1752 1765 1733 1735 0 -8.87(-0.51%)
Sep 09, 2020 1730 1757 1719 1744 0 +27.64(+1.61%)
Sep 08, 2020 1733 1738 1702 1716 0 -21.33(-1.23%)
Sep 04, 2020 1755 1768 1712 1737 0 -8.30(-0.48%)
Sep 03, 2020 1789 1802 1734 1746 0 -44.86(-2.51%)
Sep 02, 2020 1761 1795 1756 1791 0 +28.86(+1.64%)
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.