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 (%)
May 28, 2010 1379 1379 1379 0 -24.62(-1.75%)
May 27, 2010 1363 1405 1370 1404 0 +48.81(+3.60%)
May 26, 2010 1350 1388 1350 1355 0 +6.38(+0.47%)
May 25, 2010 1295 1352 1300 1349 0 -5.88(-0.43%)
May 24, 2010 1353 1380 1351 1355 0 -27.15(-1.96%)
May 21, 2010 1331 1386 1328 1382 0 +15.75(+1.15%)
May 20, 2010 1354 1394 1363 1366 0 -65.45(-4.57%)
May 19, 2010 1409 1447 1403 1432 0 -9.67(-0.67%)
May 18, 2010 1452 1485 1432 1441 0 -20.30(-1.39%)
May 17, 2010 1447 1477 1430 1462 0 -7.75(-0.53%)
May 14, 2010 1447 1494 1452 1469 0 -29.75(-1.98%)
May 13, 2010 1496 1528 1494 1499 0 -22.18(-1.46%)
May 12, 2010 1477 1525 1495 1521 0 +28.55(+1.91%)
May 11, 2010 1505 1515 1487 1493 0 -4.27(-0.29%)
May 10, 2010 1468 1501 1482 1497 0 +83.19(+5.88%)
May 07, 2010 1430 1466 1392 1414 0 +26.69(+1.92%)
May 06, 2010 1398 1514 1277 1387 0 -117.28(-7.80%)
May 05, 2010 1504 1522 1485 1504 0 -21.67(-1.42%)
May 04, 2010 1537 1561 1511 1526 0 -50.12(-3.18%)
May 03, 2010 1539 1586 1552 1576 0 +19.69(+1.27%)
Apr 30, 2010 1560 1602 1545 1556 0 -29.07(-1.83%)
Apr 29, 2010 1562 1590 1559 1586 0 +33.73(+2.17%)
Apr 28, 2010 1520 1562 1532 1552 0 +14.20(+0.92%)
Apr 27, 2010 1555 1589 1531 1538 0 -37.73(-2.40%)
Apr 26, 2010 1549 1584 1564 1575 0 +9.47(+0.60%)
Apr 23, 2010 1533 1570 1545 1566 0 +8.71(+0.56%)
Apr 22, 2010 1528 1562 1530 1557 0 +0.58(+0.04%)
Apr 21, 2010 1524 1567 1535 1557 0 +8.90(+0.58%)
Apr 20, 2010 1525 1560 1538 1548 0 +8.12(+0.53%)
Apr 19, 2010 1502 1542 1519 1540 0 -1.62(-0.11%)
Apr 16, 2010 1549 1573 1524 1541 0 -34.00(-2.16%)
Apr 15, 2010 1545 1584 1561 1575 0 +9.49(+0.61%)
Apr 14, 2010 1531 1568 1541 1566 0 +21.98(+1.42%)
Apr 13, 2010 1511 1553 1527 1544 0 +8.12(+0.53%)
Apr 12, 2010 1511 1550 1526 1536 0 +8.89(+0.58%)
Apr 09, 2010 1503 1533 1515 1527 0 +2.11(+0.14%)
Apr 08, 2010 1497 1532 1508 1525 0 +0.59(+0.04%)
Apr 07, 2010 1529 1541 1514 1524 0 -9.16(-0.60%)
Apr 06, 2010 1502 1537 1520 1533 0 -1.25(-0.08%)
Apr 05, 2010 1502 1538 1515 1534 0 +16.18(+1.07%)
Apr 01, 2010 1518 1518 1518 0 +14.00(+0.93%)
Mar 31, 2010 1509 1519 1500 1504 0 -9.81(-0.65%)
Mar 30, 2010 1516 1527 1503 1514 0 +8.92(+0.59%)
Mar 29, 2010 1507 1514 1494 1505 0 +6.88(+0.46%)
Mar 26, 2010 1475 1516 1489 1498 0 +3.49(+0.23%)
Mar 25, 2010 1494 1523 1492 1495 0 -7.04(-0.47%)
Mar 24, 2010 1480 1529 1493 1502 0 -3.37(-0.22%)
Mar 23, 2010 1473 1511 1490 1505 0 +14.93(+1.00%)
Mar 22, 2010 1458 1497 1476 1490 0 -0.75(-0.05%)
Mar 19, 2010 1485 1514 1481 1491 0 -7.08(-0.47%)
Mar 18, 2010 1490 1504 1479 1498 0 +9.61(+0.65%)
Mar 17, 2010 1479 1509 1481 1488 0 -1.43(-0.10%)
Mar 16, 2010 1442 1495 1456 1490 0 +36.29(+2.50%)
Mar 15, 2010 1422 1457 1441 1454 0 +6.86(+0.47%)
Mar 12, 2010 1410 1454 1421 1447 0 +21.11(+1.48%)
Mar 11, 2010 1400 1429 1409 1426 0 +2.63(+0.18%)
Mar 10, 2010 1400 1431 1414 1423 0 +3.30(+0.23%)
Mar 09, 2010 1387 1430 1402 1420 0 +13.89(+0.99%)
Mar 08, 2010 1414 1422 1403 1406 0 -7.09(-0.50%)
Mar 05, 2010 1379 1416 1396 1413 0 +21.71(+1.56%)
Mar 04, 2010 1365 1399 1380 1391 0 +2.96(+0.21%)
Mar 03, 2010 1364 1405 1381 1388 0 +7.75(+0.56%)
Mar 02, 2010 1358 1386 1374 1380 0 +4.44(+0.32%)
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.