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 (%)
Dec 31, 2014 2187 2187 2187 2187 0 -21.30(-0.96%)
Dec 30, 2014 2215 2220 2198 2208 0 -11.69(-0.53%)
Dec 29, 2014 2214 2229 2211 2220 0 -2.95(-0.13%)
Dec 26, 2014 2229 2236 2219 2223 0 -0.56(-0.03%)
Dec 24, 2014 2223 2223 2223 2223 0 -4.12(-0.18%)
Dec 23, 2014 2224 2240 2214 2227 0 +7.13(+0.32%)
Dec 22, 2014 2209 2225 2202 2220 0 +18.32(+0.83%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.09(+0.78%)
Dec 18, 2014 2167 2185 2144 2185 0 +48.28(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.68(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.60(+0.40%)
Dec 01, 2014 2174 2186 2156 2170 0 -26.24(-1.19%)
Nov 28, 2014 2210 2219 2189 2196 0 -12.41(-0.56%)
Nov 26, 2014 2209 2209 2209 2209 0 -3.12(-0.14%)
Nov 25, 2014 2215 2227 2203 2212 0 +1.33(+0.06%)
Nov 24, 2014 2211 2226 2199 2210 0 -4.87(-0.22%)
Nov 21, 2014 2218 2225 2206 2215 0 +17.52(+0.80%)
Nov 20, 2014 2187 2204 2182 2198 0 -0.42(-0.02%)
Nov 19, 2014 2201 2204 2186 2198 0 -6.57(-0.30%)
Nov 18, 2014 2184 2210 2181 2205 0 +26.06(+1.20%)
Nov 17, 2014 2170 2185 2167 2179 0 +5.12(+0.24%)
Nov 14, 2014 2174 2181 2167 2174 0 -2.47(-0.11%)
Nov 13, 2014 2177 2192 2168 2176 0 -0.94(-0.04%)
Nov 12, 2014 2166 2184 2160 2177 0 +6.48(+0.30%)
Nov 11, 2014 2179 2182 2161 2171 0 -7.56(-0.35%)
Nov 10, 2014 2173 2183 2168 2178 0 +3.53(+0.16%)
Nov 07, 2014 2166 2180 2156 2175 0 +6.26(+0.29%)
Nov 06, 2014 2146 2173 2142 2168 0 +22.44(+1.05%)
Nov 05, 2014 2145 2153 2127 2146 0 +15.33(+0.72%)
Nov 04, 2014 2131 2140 2118 2131 0 +1.31(+0.06%)
Nov 03, 2014 2126 2145 2116 2129 0 -10.34(-0.48%)
Oct 31, 2014 2138 2150 2124 2140 0 +22.03(+1.04%)
Oct 30, 2014 2097 2122 2088 2118 0 -3.76(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.96(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.79(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.00(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-0.32%)
Oct 01, 2014 2069 2073 2036 2043 0 -38.76(-1.86%)
Sep 30, 2014 2076 2096 2067 2082 0 +4.20(+0.20%)
Sep 29, 2014 2067 2089 2062 2078 0 -10.51(-0.50%)
Sep 26, 2014 2081 2093 2071 2088 0 +7.73(+0.37%)
Sep 25, 2014 2110 2111 2078 2081 0 -65.14(-3.04%)
Sep 19, 2014 2153 2159 2142 2146 0 +3.05(+0.14%)
Sep 18, 2014 2134 2150 2131 2143 0 +4.43(+0.21%)
Sep 17, 2014 2139 2150 2124 2138 0 +4.60(+0.22%)
Sep 16, 2014 2114 2139 2108 2134 0 +17.19(+0.81%)
Sep 15, 2014 2114 2122 2105 2117 0 +2.09(+0.10%)
Sep 12, 2014 2122 2124 2109 2114 0 -9.95(-0.47%)
Sep 11, 2014 2117 2129 2112 2124 0 +1.30(+0.06%)
Sep 10, 2014 2123 2130 2113 2123 0 +4.53(+0.21%)
Sep 09, 2014 2129 2133 2114 2119 0 -11.83(-0.56%)
Sep 08, 2014 2132 2142 2126 2130 0 +0.63(+0.03%)
Sep 05, 2014 2120 2133 2112 2130 0 +6.30(+0.30%)
Sep 04, 2014 2127 2135 2118 2124 0 -1.72(-0.08%)
Sep 03, 2014 2132 2135 2118 2125 0 +2.47(+0.12%)
Sep 02, 2014 2121 2133 2112 2123 0 -0.23(-0.01%)
Aug 29, 2014 2123 2123 2123 0 -3.88(-0.18%)
Aug 28, 2014 2125 2132 2118 2127 0 -6.49(-0.30%)
Aug 27, 2014 2137 2146 2127 2133 0 -2.42(-0.11%)
Aug 26, 2014 2146 2151 2135 2136 0 -8.03(-0.37%)
Aug 25, 2014 2141 2150 2136 2144 0 +6.55(+0.31%)
Aug 22, 2014 2146 2150 2134 2137 0 -15.63(-0.73%)
Aug 21, 2014 2152 2156 2143 2153 0 +5.00(+0.23%)
Aug 20, 2014 2130 2152 2127 2148 0 +17.22(+0.81%)
Aug 19, 2014 2132 2138 2124 2131 0 +1.94(+0.09%)
Aug 18, 2014 2111 2130 2108 2129 0 +34.83(+1.66%)
Aug 15, 2014 2110 2114 2082 2094 0 -9.45(-0.45%)
Aug 14, 2014 2101 2108 2094 2103 0 +3.11(+0.15%)
Aug 13, 2014 2091 2106 2088 2100 0 +16.55(+0.79%)
Aug 12, 2014 2095 2100 2080 2084 0 -9.55(-0.46%)
Aug 11, 2014 2098 2110 2089 2093 0 +5.52(+0.26%)
Aug 08, 2014 2067 2088 2057 2088 0 +21.07(+1.02%)
Aug 07, 2014 2077 2083 2061 2067 0 +2.44(+0.12%)
Aug 06, 2014 2053 2075 2043 2064 0 +12.82(+0.62%)
Aug 05, 2014 2056 2072 2044 2051 0 -16.20(-0.78%)
Aug 04, 2014 2064 2075 2050 2068 0 +3.42(+0.17%)
Aug 01, 2014 2055 2073 2035 2064 0 +2.57(+0.12%)
Jul 31, 2014 2086 2092 2058 2062 0 -65.92(-3.10%)
Jul 23, 2014 2140 2143 2125 2128 0 -10.15(-0.47%)
Jul 22, 2014 2147 2155 2123 2138 0 -1.84(-0.09%)
Jul 21, 2014 2154 2157 2124 2140 0 -20.94(-0.97%)
Jul 18, 2014 2164 2175 2142 2160 0 +5.02(+0.23%)
Jul 17, 2014 2178 2186 2153 2155 0 -37.57(-1.71%)
Jul 16, 2014 2183 2204 2174 2193 0 +17.91(+0.82%)
Jul 15, 2014 2184 2193 2169 2175 0 -4.56(-0.21%)
Jul 14, 2014 2178 2192 2175 2180 0 +10.60(+0.49%)
Jul 11, 2014 2152 2172 2146 2169 0 +18.03(+0.84%)
Jul 10, 2014 2143 2158 2138 2151 0 -10.82(-0.50%)
Jul 09, 2014 2167 2171 2154 2162 0 -0.53(-0.02%)
Jul 08, 2014 2177 2181 2160 2162 0 -20.50(-0.94%)
Jul 07, 2014 2191 2194 2176 2183 0 -11.49(-0.52%)
Jul 03, 2014 2194 2194 2194 0 +13.58(+0.62%)
Jul 02, 2014 2173 2188 2164 2181 0 +4.31(+0.20%)
Jul 01, 2014 2168 2185 2165 2176 0 +12.11(+0.56%)
Jun 30, 2014 2178 2180 2159 2164 0 -9.04(-0.42%)
Jun 27, 2014 2161 2175 2157 2173 0 +9.60(+0.44%)
Jun 26, 2014 2173 2176 2153 2164 0 -7.78(-0.36%)
Jun 25, 2014 2168 2179 2160 2172 0 -1.37(-0.06%)
Jun 24, 2014 2186 2199 2170 2173 0 -16.11(-0.74%)
Jun 23, 2014 2208 2211 2183 2189 0 -16.63(-0.75%)
Jun 20, 2014 2205 2211 2195 2206 0 +7.25(+0.33%)
Jun 19, 2014 2189 2204 2183 2198 0 +2.61(+0.12%)
Jun 18, 2014 2191 2199 2175 2196 0 +5.52(+0.25%)
Jun 17, 2014 2184 2198 2176 2190 0 +3.85(+0.18%)
Jun 16, 2014 2189 2195 2178 2186 0 -8.64(-0.39%)
Jun 13, 2014 2189 2200 2184 2195 0 +5.75(+0.26%)
Jun 12, 2014 2204 2209 2184 2189 0 -16.48(-0.75%)
Jun 11, 2014 2214 2218 2199 2206 0 -15.11(-0.68%)
Jun 10, 2014 2218 2227 2208 2221 0 +10.18(+0.46%)
Jun 06, 2014 2190 2214 2187 2211 0 +23.71(+1.08%)
Jun 05, 2014 2170 2190 2161 2187 0 +17.66(+0.81%)
Jun 04, 2014 2179 2182 2164 2169 0 -9.57(-0.44%)
Jun 03, 2014 2176 2183 2168 2179 0 -0.72(-0.03%)
Jun 02, 2014 2171 2184 2162 2180 0 +5.59(+0.26%)
May 30, 2014 2167 2178 2161 2174 0 +1.48(+0.07%)
May 29, 2014 2169 2176 2158 2173 0 +5.14(+0.24%)
May 28, 2014 2164 2174 2159 2167 0 +5.18(+0.24%)
May 27, 2014 2163 2168 2154 2162 0 +6.31(+0.29%)
May 23, 2014 2156 2156 2156 0 +4.52(+0.21%)
May 22, 2014 2143 2156 2135 2151 0 +7.75(+0.36%)
May 21, 2014 2129 2147 2128 2144 0 +19.27(+0.91%)
May 20, 2014 2149 2152 2115 2124 0 -27.23(-1.27%)
May 19, 2014 2139 2160 2135 2152 0 +0.96(+0.04%)
May 16, 2014 2146 2157 2132 2151 0 +2.55(+0.12%)
May 15, 2014 2160 2166 2131 2148 0 -15.41(-0.71%)
May 14, 2014 2177 2182 2158 2164 0 -14.26(-0.65%)
May 13, 2014 2179 2185 2170 2178 0 +3.14(+0.14%)
May 12, 2014 2153 2176 2150 2175 0 +30.38(+1.42%)
May 09, 2014 2144 2152 2130 2144 0 +3.77(+0.18%)
May 08, 2014 2141 2157 2131 2141 0 -0.68(-0.03%)
May 07, 2014 2125 2143 2118 2141 0 +23.67(+1.12%)
May 06, 2014 2133 2137 2115 2118 0 -22.56(-1.05%)
May 05, 2014 2137 2147 2124 2140 0 -1.61(-0.08%)
May 02, 2014 2146 2158 2136 2142 0 -5.18(-0.24%)
May 01, 2014 2146 2160 2135 2147 0 -6.52(-0.30%)
Apr 30, 2014 2142 2157 2134 2153 0 +11.00(+0.51%)
Apr 29, 2014 2146 2151 2129 2142 0 +1.56(+0.07%)
Apr 28, 2014 2140 2151 2121 2141 0 +9.73(+0.46%)
Apr 25, 2014 2136 2148 2124 2131 0 -3.97(-0.19%)
Apr 24, 2014 2140 2149 2119 2135 0 -4.81(-0.22%)
Apr 23, 2014 2146 2154 2135 2140 0 -6.01(-0.28%)
Apr 22, 2014 2151 2163 2142 2146 0 +0.76(+0.04%)
Apr 21, 2014 2142 2155 2136 2145 0 +4.66(+0.22%)
Apr 17, 2014 2140 2140 2140 0 +22.75(+1.07%)
Apr 16, 2014 2105 2122 2092 2118 0 +31.24(+1.50%)
Apr 15, 2014 2076 2092 2060 2086 0 +10.22(+0.49%)
Apr 14, 2014 2075 2084 2057 2076 0 +16.10(+0.78%)
Apr 11, 2014 2070 2084 2058 2060 0 -16.12(-0.78%)
Apr 10, 2014 2117 2121 2075 2076 0 -35.36(-1.67%)
Apr 09, 2014 2098 2113 2083 2112 0 +21.21(+1.01%)
Apr 08, 2014 2089 2102 2078 2090 0 -4.49(-0.21%)
Apr 07, 2014 2112 2122 2089 2095 0 -23.80(-1.12%)
Apr 04, 2014 2148 2153 2115 2119 0 -16.08(-0.75%)
Apr 03, 2014 2133 2142 2122 2135 0 +6.98(+0.33%)
Apr 02, 2014 2121 2132 2114 2128 0 +14.28(+0.68%)
Apr 01, 2014 2106 2119 2099 2114 0 +7.54(+0.36%)
Mar 31, 2014 2102 2116 2092 2106 0 +16.56(+0.79%)
Mar 28, 2014 2087 2102 2079 2089 0 +12.16(+0.59%)
Mar 27, 2014 2071 2086 2060 2077 0 +3.83(+0.18%)
Mar 26, 2014 2096 2104 2073 2073 0 -12.95(-0.62%)
Mar 25, 2014 2079 2092 2065 2086 0 +21.45(+1.04%)
Mar 24, 2014 2080 2084 2051 2065 0 -9.61(-0.46%)
Mar 21, 2014 2095 2109 2070 2075 0 +10.54(+0.51%)
Mar 20, 2014 2064 2073 2049 2064 0 +0.94(+0.05%)
Mar 19, 2014 2086 2092 2049 2063 0 -25.00(-1.20%)
Mar 18, 2014 2080 2095 2076 2088 0 +14.01(+0.68%)
Mar 17, 2014 2057 2086 2056 2074 0 +27.86(+1.36%)
Mar 14, 2014 2053 2069 2043 2046 0 -13.29(-0.65%)
Mar 13, 2014 2109 2113 2051 2060 0 -39.62(-1.89%)
Mar 12, 2014 2094 2104 2085 2099 0 -8.30(-0.39%)
Mar 11, 2014 2129 2132 2100 2107 0 -19.51(-0.92%)
Mar 10, 2014 2133 2136 2113 2127 0 -10.65(-0.50%)
Mar 07, 2014 2148 2150 2126 2138 0 +0.67(+0.03%)
Mar 06, 2014 2132 2145 2126 2137 0 +15.14(+0.71%)
Mar 05, 2014 2117 2130 2106 2122 0 +12.02(+0.57%)
Mar 04, 2014 2104 2118 2096 2110 0 +29.94(+1.44%)
Mar 03, 2014 2080 2091 2063 2080 0 -25.47(-1.21%)
Feb 28, 2014 2105 2121 2090 2105 0 +3.95(+0.19%)
Feb 27, 2014 2082 2105 2075 2101 0 +14.14(+0.68%)
Feb 26, 2014 2086 2095 2074 2087 0 +3.60(+0.17%)
Feb 25, 2014 2085 2098 2073 2084 0 -2.17(-0.10%)
Feb 24, 2014 2068 2102 2065 2086 0 +20.08(+0.97%)
Feb 21, 2014 2072 2081 2060 2066 0 -5.86(-0.28%)
Feb 20, 2014 2069 2082 2052 2072 0 +0.05(+0.00%)
Feb 19, 2014 2083 2100 2067 2072 0 -13.65(-0.65%)
Feb 18, 2014 2101 2106 2081 2085 0 -4.14(-0.20%)
Feb 14, 2014 2089 2089 2089 0 +21.35(+1.03%)
Feb 13, 2014 2048 2070 2039 2068 0 +4.76(+0.23%)
Feb 12, 2014 2068 2076 2056 2063 0 -0.46(-0.02%)
Feb 11, 2014 2046 2071 2041 2064 0 +25.08(+1.23%)
Feb 10, 2014 2047 2055 2025 2039 0 +9.46(+0.47%)
Feb 07, 2014 2021 2036 2011 2029 0 +25.38(+1.27%)
Feb 06, 2014 1984 2011 1975 2004 0 +17.86(+0.90%)
Feb 05, 2014 1984 1999 1966 1986 0 -0.41(-0.02%)
Feb 04, 2014 1980 2002 1964 1986 0 +12.76(+0.65%)
Feb 03, 2014 2035 2044 1971 1974 0 -62.10(-3.05%)
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%)
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.