Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
May 31, 2018 920.96 922.47 909.87 914.29 0 -7.55(-0.82%)
May 30, 2018 917.51 925.45 913.61 921.84 0 +6.37(+0.70%)
May 29, 2018 925.81 929.05 909.48 915.48 0 -18.37(-1.97%)
May 25, 2018 933.84 933.84 933.84 933.84 0 -1.15(-0.12%)
May 24, 2018 930.55 940.61 923.67 934.99 0 +7.49(+0.81%)
May 23, 2018 940.09 945.03 918.71 927.50 0 -19.36(-2.04%)
May 22, 2018 954.62 960.24 945.53 946.86 0 -4.67(-0.49%)
May 21, 2018 948.06 959.89 944.11 951.53 0 +13.23(+1.41%)
May 18, 2018 938.75 943.44 932.93 938.31 0 -0.41(-0.04%)
May 17, 2018 937.55 944.97 932.00 938.71 0 +1.17(+0.12%)
May 16, 2018 931.64 941.35 926.69 937.54 0 +4.65(+0.50%)
May 15, 2018 936.92 939.46 926.41 932.89 0 -8.25(-0.88%)
May 14, 2018 938.52 944.95 935.14 941.15 0 +5.14(+0.55%)
May 11, 2018 938.44 943.62 929.75 936.01 0 -1.59(-0.17%)
May 10, 2018 933.97 941.04 926.90 937.61 0 +6.63(+0.71%)
May 09, 2018 923.39 934.74 919.08 930.97 0 +10.26(+1.11%)
May 08, 2018 914.95 925.77 911.46 920.72 0 +4.89(+0.53%)
May 07, 2018 914.99 922.11 910.67 915.82 0 +2.09(+0.23%)
May 04, 2018 898.12 916.87 892.46 913.74 0 +12.38(+1.37%)
May 03, 2018 904.16 909.47 889.38 901.36 0 -4.75(-0.52%)
May 02, 2018 908.26 916.64 902.14 906.11 0 -1.68(-0.18%)
May 01, 2018 907.15 911.25 893.39 907.79 0 +0.34(+0.04%)
Apr 30, 2018 922.98 925.74 906.91 907.45 0 -13.68(-1.49%)
Apr 27, 2018 920.15 926.40 912.57 921.13 0 -2.27(-0.25%)
Apr 26, 2018 917.71 931.75 910.96 923.41 0 +7.67(+0.84%)
Apr 25, 2018 930.47 935.03 904.15 915.74 0 -12.27(-1.32%)
Apr 24, 2018 945.55 949.75 916.43 928.01 0 -19.79(-2.09%)
Apr 23, 2018 954.90 957.72 941.98 947.80 0 -2.21(-0.23%)
Apr 20, 2018 960.88 966.43 942.53 950.00 0 +6.86(+0.73%)
Apr 19, 2018 941.86 952.98 931.42 943.15 0 +1.37(+0.15%)
Apr 18, 2018 946.58 949.81 937.54 941.78 0 +1.38(+0.15%)
Apr 17, 2018 930.95 946.40 928.08 940.40 0 +13.70(+1.48%)
Apr 16, 2018 927.60 933.83 920.36 926.70 0 +4.44(+0.48%)
Apr 13, 2018 926.50 932.53 915.99 922.27 0 +3.31(+0.36%)
Apr 12, 2018 915.30 923.86 911.97 918.96 0 +8.18(+0.90%)
Apr 11, 2018 909.36 917.39 905.44 910.78 0 -5.74(-0.63%)
Apr 10, 2018 915.35 924.57 910.39 916.52 0 +13.56(+1.50%)
Apr 09, 2018 911.03 919.58 900.50 902.97 0 -2.79(-0.31%)
Apr 06, 2018 922.61 929.87 898.98 905.76 0 -23.59(-2.54%)
Apr 05, 2018 927.39 935.79 919.34 929.35 0 +5.29(+0.57%)
Apr 04, 2018 898.55 925.29 893.96 924.05 0 +6.17(+0.67%)
Apr 03, 2018 908.60 918.88 898.46 917.89 0 +11.33(+1.25%)
Apr 02, 2018 926.73 929.98 894.26 906.55 0 -24.02(-2.58%)
Mar 29, 2018 930.58 930.58 930.58 930.58 0 +6.32(+0.68%)
Mar 28, 2018 926.70 938.14 910.43 924.26 0 -0.09(-0.01%)
Mar 27, 2018 926.38 944.16 909.13 924.35 0 +2.17(+0.23%)
Mar 26, 2018 918.71 929.43 904.70 922.18 0 +14.00(+1.54%)
Mar 23, 2018 930.42 934.99 906.55 908.18 0 -19.87(-2.14%)
Mar 22, 2018 951.66 955.19 926.37 928.04 0 -31.65(-3.30%)
Mar 21, 2018 956.39 969.53 950.72 959.69 0 +4.85(+0.51%)
Mar 20, 2018 961.73 968.68 951.51 954.84 0 -4.24(-0.44%)
Mar 19, 2018 971.59 974.14 952.91 959.08 0 -16.47(-1.69%)
Mar 16, 2018 975.85 982.30 969.68 975.54 0 -1.47(-0.15%)
Mar 15, 2018 977.92 986.45 970.22 977.01 0 +2.45(+0.25%)
Mar 14, 2018 985.81 989.87 970.58 974.57 0 -8.18(-0.83%)
Mar 13, 2018 984.05 985.62 980.09 982.75 0 -17.09(-1.71%)
Mar 12, 2018 1008 1015 994.91 999.83 0 -4.33(-0.43%)
Mar 09, 2018 988.88 1005 982.93 1004 0 +21.71(+2.21%)
Mar 08, 2018 982.35 987.87 973.68 982.45 0 +2.45(+0.25%)
Mar 07, 2018 979.91 982.10 971.96 980.00 0 +2.03(+0.21%)
Mar 06, 2018 977.29 983.42 967.84 977.97 0 +6.04(+0.62%)
Mar 05, 2018 955.77 978.81 950.19 971.93 0 +13.80(+1.44%)
Mar 02, 2018 952.60 962.61 944.83 958.13 0 +1.10(+0.11%)
Mar 01, 2018 976.95 981.24 950.94 957.04 0 -18.62(-1.91%)
Feb 28, 2018 993.61 1003 973.97 975.65 0 -15.49(-1.56%)
Feb 27, 2018 1004 1016 990.84 991.14 0 -12.83(-1.28%)
Feb 26, 2018 994.58 1007 978.01 1004 0 +17.92(+1.82%)
Feb 23, 2018 986.69 993.50 976.88 986.05 0 +2.98(+0.30%)
Feb 22, 2018 983.34 983.69 982.23 983.07 0 +13.43(+1.39%)
Feb 21, 2018 972.40 987.38 963.64 969.63 0 -4.42(-0.45%)
Feb 20, 2018 979.90 985.92 968.34 974.06 0 -11.18(-1.14%)
Feb 16, 2018 985.24 985.24 985.24 985.24 0 +4.75(+0.48%)
Feb 15, 2018 974.88 981.36 970.46 980.49 0 +10.06(+1.04%)
Feb 14, 2018 955.80 974.08 951.91 970.42 0 +10.32(+1.08%)
Feb 13, 2018 957.61 963.96 950.72 960.10 0 -4.30(-0.45%)
Feb 12, 2018 958.59 974.11 950.81 964.40 0 +9.27(+0.97%)
Feb 09, 2018 955.03 968.16 922.86 955.13 0 +12.97(+1.38%)
Feb 08, 2018 981.42 982.98 941.64 942.16 0 -40.81(-4.15%)
Feb 07, 2018 980.21 996.18 975.53 982.98 0 +0.13(+0.01%)
Feb 06, 2018 954.50 987.77 948.62 982.84 0 +2.75(+0.28%)
Feb 05, 2018 1011 1017 960.45 980.10 0 -39.62(-3.89%)
Feb 02, 2018 1029 1036 1016 1020 0 -13.33(-1.29%)
Feb 01, 2018 1029 1040 1023 1033 0 -4.08(-0.39%)
Jan 31, 2018 1036 1045 1029 1037 0 +3.14(+0.30%)
Jan 30, 2018 1041 1050 1029 1034 0 -13.67(-1.30%)
Jan 29, 2018 1049 1060 1041 1048 0 -3.28(-0.31%)
Jan 26, 2018 1044 1054 1037 1051 0 +8.44(+0.81%)
Jan 25, 2018 1042 1054 1033 1042 0 +7.55(+0.73%)
Jan 24, 2018 1041 1056 1025 1035 0 -2.57(-0.25%)
Jan 23, 2018 1028 1043 1022 1038 0 +12.55(+1.22%)
Jan 22, 2018 1021 1031 1013 1025 0 -5.76(-0.56%)
Jan 19, 2018 1034 1040 1020 1031 0 -2.17(-0.21%)
Jan 18, 2018 1045 1052 1029 1033 0 -10.56(-1.01%)
Jan 17, 2018 1048 1053 1036 1043 0 -10.37(-0.98%)
Jan 16, 2018 1065 1071 1048 1054 0 -14.33(-1.34%)
Jan 12, 2018 1068 1068 1068 1068 0 +3.01(+0.28%)
Jan 11, 2018 1066 1073 1059 1065 0 +5.57(+0.53%)
Jan 10, 2018 1060 1064 1057 1060 0 +6.03(+0.57%)
Jan 09, 2018 1044 1057 1039 1054 0 +12.38(+1.19%)
Jan 08, 2018 1050 1054 1035 1041 0 -2.41(-0.23%)
Jan 05, 2018 1046 1051 1036 1044 0 +6.07(+0.59%)
Jan 04, 2018 1035 1043 1030 1038 0 +12.08(+1.18%)
Jan 03, 2018 1024 1030 1017 1025 0 +7.89(+0.78%)
Jan 02, 2018 1011 1022 1004 1018 0 +10.53(+1.05%)
Dec 29, 2017 1007 1007 1007 1007 0 -0.84(-0.08%)
Dec 28, 2017 1008 1011 1003 1008 0 +0.82(+0.08%)
Dec 27, 2017 1007 1012 1002 1007 0 +1.95(+0.19%)
Dec 26, 2017 1005 1012 1003 1005 0 -0.69(-0.07%)
Dec 22, 2017 1008 1010 1003 1006 0 +0.21(+0.02%)
Dec 21, 2017 1008 1015 1003 1006 0 -2.41(-0.24%)
Dec 20, 2017 1012 1016 1004 1008 0 -2.13(-0.21%)
Dec 19, 2017 1015 1017 1005 1010 0 -2.60(-0.26%)
Dec 18, 2017 1014 1021 1009 1013 0 +2.47(+0.24%)
Dec 15, 2017 1007 1014 1002 1010 0 +9.00(+0.90%)
Dec 14, 2017 1010 1013 999.59 1001 0 -6.83(-0.68%)
Dec 13, 2017 1006 1014 1002 1008 0 +2.85(+0.28%)
Dec 12, 2017 1005 1015 997.88 1005 0 +3.01(+0.30%)
Dec 11, 2017 1001 1007 995.89 1002 0 +0.82(+0.08%)
Dec 08, 2017 1003 1008 997.94 1001 0 -0.86(-0.09%)
Dec 07, 2017 999.59 1011 994.91 1002 0 +4.79(+0.48%)
Dec 06, 2017 998.34 1005 991.90 997.45 0 -0.47(-0.05%)
Dec 05, 2017 1005 1010 995.68 997.92 0 -5.06(-0.50%)
Dec 04, 2017 1008 1015 1002 1003 0 -1.29(-0.13%)
Dec 01, 2017 1018 1019 997.35 1004 0 -13.17(-1.29%)
Nov 30, 2017 1018 1025 1003 1017 0 +8.72(+0.86%)
Nov 29, 2017 1007 1012 1001 1009 0 +4.67(+0.47%)
Nov 28, 2017 996.80 1006 992.64 1004 0 +9.34(+0.94%)
Nov 27, 2017 995.54 1003 989.20 994.71 0 +2.00(+0.20%)
Nov 24, 2017 997.06 997.95 989.57 992.71 0 +1.92(+0.19%)
Nov 22, 2017 993.57 997.11 984.36 990.79 0 +1.50(+0.15%)
Nov 21, 2017 988.11 996.54 983.35 989.29 0 +2.82(+0.29%)
Nov 20, 2017 983.62 993.52 979.77 986.47 0 -0.15(-0.02%)
Nov 17, 2017 988.67 994.36 983.54 986.62 0 -3.54(-0.36%)
Nov 16, 2017 989.64 995.88 981.35 990.16 0 +4.87(+0.49%)
Nov 15, 2017 976.28 991.67 969.32 985.29 0 -1.17(-0.12%)
Nov 14, 2017 996.47 1004 971.90 986.46 0 -15.15(-1.51%)
Nov 13, 2017 1020 1032 992.12 1002 0 -24.54(-2.39%)
Nov 10, 2017 1019 1033 1014 1026 0 +4.80(+0.47%)
Nov 09, 2017 1026 1028 1015 1021 0 -7.97(-0.77%)
Nov 08, 2017 1031 1035 1026 1029 0 -1.85(-0.18%)
Nov 07, 2017 1030 1035 1027 1031 0 +3.53(+0.34%)
Nov 06, 2017 1038 1039 1025 1028 0 -4.07(-0.39%)
Nov 03, 2017 1028 1037 1023 1032 0 +3.10(+0.30%)
Nov 02, 2017 1025 1032 1016 1029 0 +3.44(+0.34%)
Nov 01, 2017 1027 1038 1021 1025 0 -0.98(-0.10%)
Oct 31, 2017 1029 1033 1022 1026 0 -4.37(-0.42%)
Oct 30, 2017 1038 1042 1025 1031 0 -11.30(-1.08%)
Oct 27, 2017 1049 1053 1035 1042 0 -7.36(-0.70%)
Oct 26, 2017 1058 1062 1043 1049 0 -5.33(-0.51%)
Oct 25, 2017 1059 1065 1045 1055 0 -4.81(-0.45%)
Oct 24, 2017 1056 1077 1048 1059 0 +8.36(+0.80%)
Oct 23, 2017 1071 1074 1047 1051 0 -25.36(-2.36%)
Oct 20, 2017 1043 1078 1041 1076 0 +11.18(+1.05%)
Oct 19, 2017 1055 1071 1050 1065 0 +14.65(+1.39%)
Oct 18, 2017 1051 1054 1045 1050 0 +0.27(+0.03%)
Oct 17, 2017 1051 1054 1042 1050 0 -4.69(-0.44%)
Oct 16, 2017 1049 1060 1044 1055 0 +7.12(+0.68%)
Oct 13, 2017 1053 1057 1046 1048 0 -0.97(-0.09%)
Oct 12, 2017 1045 1051 1040 1049 0 +3.02(+0.29%)
Oct 11, 2017 1048 1052 1040 1046 0 -6.04(-0.57%)
Oct 10, 2017 1059 1063 1050 1052 0 -2.56(-0.24%)
Oct 09, 2017 1065 1069 1048 1054 0 -16.12(-1.51%)
Oct 06, 2017 1068 1074 1062 1070 0 -1.21(-0.11%)
Oct 05, 2017 1068 1074 1062 1072 0 +1.85(+0.17%)
Oct 04, 2017 1074 1079 1065 1070 0 -2.16(-0.20%)
Oct 03, 2017 1067 1074 1058 1072 0 +6.51(+0.61%)
Oct 02, 2017 1053 1067 1050 1065 0 +13.69(+1.30%)
Sep 29, 2017 1049 1054 1043 1052 0 +1.04(+0.10%)
Sep 28, 2017 1054 1058 1046 1051 0 -5.82(-0.55%)
Sep 27, 2017 1058 1060 1052 1057 0 -7.12(-0.67%)
Sep 26, 2017 1068 1072 1062 1064 0 -2.53(-0.24%)
Sep 25, 2017 1065 1071 1058 1066 0 +2.28(+0.21%)
Sep 22, 2017 1061 1068 1058 1064 0 +3.64(+0.34%)
Sep 21, 2017 1054 1065 1049 1060 0 +6.89(+0.65%)
Sep 20, 2017 1052 1059 1046 1053 0 -0.55(-0.05%)
Sep 19, 2017 1059 1062 1047 1054 0 -3.63(-0.34%)
Sep 18, 2017 1050 1061 1046 1058 0 +9.55(+0.91%)
Sep 15, 2017 1051 1055 1040 1048 0 -4.07(-0.39%)
Sep 14, 2017 1040 1053 1036 1052 0 +10.77(+1.03%)
Sep 13, 2017 1039 1045 1036 1041 0 +2.89(+0.28%)
Sep 12, 2017 1037 1041 1032 1038 0 +4.33(+0.42%)
Sep 11, 2017 1031 1039 1026 1034 0 +5.39(+0.52%)
Sep 08, 2017 1027 1034 1017 1029 0 +0.29(+0.03%)
Sep 07, 2017 1032 1038 1018 1028 0 -10.27(-0.99%)
Sep 06, 2017 1039 1044 1033 1039 0 +3.03(+0.29%)
Sep 05, 2017 1050 1051 1031 1036 0 -19.73(-1.87%)
Sep 01, 2017 1051 1064 1044 1055 0 +5.71(+0.54%)
Aug 31, 2017 1045 1054 1040 1050 0 +8.20(+0.79%)
Aug 30, 2017 1042 1046 1034 1041 0 +0.11(+0.01%)
Aug 29, 2017 1033 1043 1029 1041 0 +4.34(+0.42%)
Aug 28, 2017 1038 1043 1033 1037 0 +0.73(+0.07%)
Aug 25, 2017 1037 1042 1033 1036 0 +4.40(+0.43%)
Aug 24, 2017 1039 1042 1030 1032 0 -5.38(-0.52%)
Aug 23, 2017 1039 1046 1032 1037 0 -6.11(-0.59%)
Aug 22, 2017 1040 1047 1036 1043 0 +6.85(+0.66%)
Aug 21, 2017 1036 1040 1030 1037 0 +0.03(+0.00%)
Aug 18, 2017 1041 1045 1033 1037 0 -6.69(-0.64%)
Aug 17, 2017 1055 1057 1042 1043 0 -13.47(-1.27%)
Aug 16, 2017 1052 1061 1049 1057 0 +5.02(+0.48%)
Aug 15, 2017 1054 1057 1049 1052 0 -5.24(-0.50%)
Aug 14, 2017 1054 1062 1051 1057 0 +6.23(+0.59%)
Aug 11, 2017 1054 1058 1047 1051 0 -1.32(-0.13%)
Aug 10, 2017 1061 1063 1049 1052 0 -10.75(-1.01%)
Aug 09, 2017 1062 1068 1056 1063 0 +0.75(+0.07%)
Aug 08, 2017 1066 1072 1059 1062 0 -5.59(-0.52%)
Aug 07, 2017 1070 1074 1062 1068 0 -6.50(-0.61%)
Aug 04, 2017 1074 1077 1067 1074 0 +1.45(+0.14%)
Aug 03, 2017 1067 1075 1060 1073 0 +7.19(+0.67%)
Aug 02, 2017 1058 1068 1056 1065 0 +7.02(+0.66%)
Aug 01, 2017 1061 1064 1053 1058 0 -0.27(-0.03%)
Jul 31, 2017 1058 1063 1054 1059 0 +2.55(+0.24%)
Jul 28, 2017 1062 1065 1050 1056 0 -3.17(-0.30%)
Jul 27, 2017 1058 1064 1050 1059 0 +1.11(+0.10%)
Jul 26, 2017 1060 1065 1053 1058 0 +0.79(+0.07%)
Jul 25, 2017 1067 1073 1051 1057 0 -16.94(-1.58%)
Jul 24, 2017 1082 1086 1072 1074 0 -10.26(-0.95%)
Jul 21, 2017 1074 1088 1068 1085 0 -13.14(-1.20%)
Jul 20, 2017 1102 1109 1092 1098 0 -10.89(-0.98%)
Jul 19, 2017 1107 1111 1104 1109 0 +2.56(+0.23%)
Jul 18, 2017 1103 1108 1100 1106 0 +0.03(+0.00%)
Jul 17, 2017 1106 1110 1102 1106 0 +0.84(+0.08%)
Jul 14, 2017 1103 1109 1100 1105 0 +3.01(+0.27%)
Jul 13, 2017 1098 1105 1094 1102 0 +3.21(+0.29%)
Jul 12, 2017 1098 1107 1093 1099 0 +7.16(+0.66%)
Jul 11, 2017 1086 1095 1078 1092 0 +6.17(+0.57%)
Jul 10, 2017 1086 1092 1079 1086 0 -0.90(-0.08%)
Jul 07, 2017 1086 1091 1080 1087 0 +1.28(+0.12%)
Jul 06, 2017 1098 1103 1081 1085 0 -23.01(-2.08%)
Jul 05, 2017 1111 1114 1104 1108 0 -0.14(-0.01%)
Jul 03, 2017 1104 1115 1100 1108 0 +9.31(+0.85%)
Jun 30, 2017 1102 1106 1095 1099 0 +2.49(+0.23%)
Jun 29, 2017 1105 1110 1089 1097 0 -7.05(-0.64%)
Jun 28, 2017 1106 1111 1101 1104 0 +2.33(+0.21%)
Jun 27, 2017 1110 1113 1100 1101 0 -11.17(-1.00%)
Jun 26, 2017 1114 1118 1110 1113 0 -0.80(-0.07%)
Jun 23, 2017 1116 1118 1108 1113 0 +1.04(+0.09%)
Jun 22, 2017 1117 1121 1111 1112 0 -5.19(-0.46%)
Jun 21, 2017 1125 1127 1113 1117 0 -5.55(-0.49%)
Jun 20, 2017 1133 1137 1121 1123 0 -11.85(-1.04%)
Jun 19, 2017 1136 1140 1130 1135 0 +0.40(+0.04%)
Jun 16, 2017 1133 1138 1125 1134 0 +3.34(+0.30%)
Jun 15, 2017 1119 1132 1117 1131 0 +5.63(+0.50%)
Jun 14, 2017 1122 1130 1118 1126 0 +5.21(+0.47%)
Jun 13, 2017 1129 1133 1114 1120 0 -4.62(-0.41%)
Jun 12, 2017 1109 1138 1117 1125 0 +16.10(+1.45%)
Jun 09, 2017 1101 1110 1098 1109 0 +8.82(+0.80%)
Jun 08, 2017 1100 1106 1094 1100 0 -1.15(-0.10%)
Jun 07, 2017 1108 1110 1095 1101 0 -5.72(-0.52%)
Jun 06, 2017 1109 1112 1103 1107 0 -4.12(-0.37%)
Jun 05, 2017 1114 1118 1108 1111 0 -3.30(-0.30%)
Jun 02, 2017 1110 1118 1105 1114 0 +8.64(+0.78%)
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.