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, 2012 1622 1622 1622 0 +33.15(+2.09%)
Dec 28, 2012 1593 1609 1587 1589 0 -17.44(-1.09%)
Dec 27, 2012 1612 1619 1588 1607 0 -5.35(-0.33%)
Dec 26, 2012 1616 1624 1606 1612 0 -5.75(-0.36%)
Dec 24, 2012 1618 1618 1618 0 -1.97(-0.12%)
Dec 21, 2012 1614 1628 1597 1620 0 -12.97(-0.79%)
Dec 20, 2012 1621 1642 1618 1633 0 +11.47(+0.71%)
Dec 19, 2012 1647 1653 1616 1621 0 -24.99(-1.52%)
Dec 18, 2012 1639 1657 1621 1646 0 +5.02(+0.31%)
Dec 17, 2012 1629 1644 1625 1641 0 +16.64(+1.02%)
Dec 14, 2012 1623 1636 1619 1625 0 +0.86(+0.05%)
Dec 13, 2012 1631 1642 1617 1624 0 -10.46(-0.64%)
Dec 12, 2012 1630 1649 1620 1634 0 +11.16(+0.69%)
Dec 11, 2012 1619 1636 1612 1623 0 +10.62(+0.66%)
Dec 10, 2012 1610 1620 1606 1612 0 +0.75(+0.05%)
Dec 07, 2012 1610 1616 1596 1612 0 +5.35(+0.33%)
Dec 06, 2012 1595 1608 1587 1606 0 +9.97(+0.62%)
Dec 05, 2012 1584 1607 1574 1596 0 +15.20(+0.96%)
Dec 04, 2012 1582 1593 1572 1581 0 -15.84(-0.99%)
Nov 30, 2012 1594 1605 1587 1597 0 +2.97(+0.19%)
Nov 29, 2012 1598 1608 1581 1594 0 +2.55(+0.16%)
Nov 28, 2012 1568 1593 1555 1591 0 +16.04(+1.02%)
Nov 27, 2012 1582 1593 1570 1575 0 -6.83(-0.43%)
Nov 26, 2012 1572 1585 1570 1582 0 -2.47(-0.16%)
Nov 24, 2012 1569 1585 1564 1585 0 +0.00(+0.00%)
Nov 23, 2012 1569 1585 1564 1585 0 +23.89(+1.53%)
Nov 21, 2012 1561 1561 1561 0 +5.17(+0.33%)
Nov 20, 2012 1554 1560 1538 1556 0 -2.63(-0.17%)
Nov 19, 2012 1543 1562 1539 1558 0 +33.48(+2.20%)
Nov 16, 2012 1520 1531 1507 1525 0 +7.75(+0.51%)
Nov 15, 2012 1506 1528 1504 1517 0 +4.59(+0.30%)
Nov 14, 2012 1555 1558 1508 1512 0 -41.93(-2.70%)
Nov 13, 2012 1546 1572 1544 1554 0 -8.02(-0.51%)
Nov 12, 2012 1566 1576 1555 1562 0 -2.92(-0.19%)
Nov 09, 2012 1553 1583 1548 1565 0 +5.10(+0.33%)
Nov 08, 2012 1578 1584 1559 1560 0 -17.98(-1.14%)
Nov 07, 2012 1597 1604 1570 1578 0 -34.59(-2.14%)
Nov 06, 2012 1600 1623 1595 1613 0 +19.24(+1.21%)
Nov 05, 2012 1579 1599 1578 1594 0 +5.13(+0.32%)
Nov 02, 2012 1606 1620 1585 1588 0 -7.85(-0.49%)
Nov 01, 2012 1576 1604 1572 1596 0 +22.67(+1.44%)
Oct 31, 2012 1587 1596 1565 1574 0 -2.67(-0.17%)
Oct 26, 2012 1576 1576 1576 0 -4.36(-0.28%)
Oct 25, 2012 1591 1602 1564 1581 0 -3.11(-0.20%)
Oct 24, 2012 1591 1599 1576 1584 0 +2.75(+0.17%)
Oct 23, 2012 1585 1598 1571 1581 0 -47.53(-2.92%)
Oct 19, 2012 1655 1659 1619 1628 0 -40.34(-2.42%)
Oct 18, 2012 1665 1683 1659 1669 0 -4.43(-0.26%)
Oct 17, 2012 1666 1679 1659 1673 0 +12.20(+0.73%)
Oct 16, 2012 1663 1673 1649 1661 0 +10.71(+0.65%)
Oct 15, 2012 1642 1655 1638 1650 0 +10.63(+0.65%)
Oct 12, 2012 1646 1654 1633 1640 0 -2.40(-0.15%)
Oct 11, 2012 1648 1659 1638 1642 0 +5.17(+0.32%)
Oct 10, 2012 1649 1657 1634 1637 0 -14.05(-0.85%)
Oct 09, 2012 1674 1677 1649 1651 0 -22.75(-1.36%)
Oct 08, 2012 1668 1679 1664 1674 0 -6.97(-0.41%)
Oct 06, 2012 1680 1689 1672 1681 0 +0.00(+0.00%)
Oct 05, 2012 1680 1689 1672 1681 0 +7.96(+0.48%)
Oct 04, 2012 1673 1681 1661 1673 0 +4.04(+0.24%)
Oct 03, 2012 1666 1675 1655 1669 0 +7.03(+0.42%)
Oct 02, 2012 1672 1677 1655 1662 0 -3.20(-0.19%)
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.