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 (%)
Jul 31, 2013 1925 1939 1914 1917 0 -3.87(-0.20%)
Jul 30, 2013 1925 1932 1914 1921 0 +1.59(+0.08%)
Jul 29, 2013 1916 1926 1910 1920 0 -4.10(-0.21%)
Jul 26, 2013 1922 1928 1910 1924 0 -3.34(-0.17%)
Jul 25, 2013 1921 1930 1911 1927 0 +1.74(+0.09%)
Jul 24, 2013 1938 1941 1917 1925 0 -6.55(-0.34%)
Jul 23, 2013 1933 1945 1920 1932 0 +5.36(+0.28%)
Jul 22, 2013 1927 1934 1918 1927 0 +2.71(+0.14%)
Jul 19, 2013 1876 1935 1891 1924 0 +47.33(+2.52%)
Jul 18, 2013 1870 1893 1864 1877 0 +9.50(+0.51%)
Jul 17, 2013 1869 1874 1859 1867 0 +9.31(+0.50%)
Jul 16, 2013 1870 1876 1851 1858 0 -13.46(-0.72%)
Jul 15, 2013 1875 1879 1865 1871 0 -3.21(-0.17%)
Jul 12, 2013 1881 1888 1860 1874 0 -4.41(-0.23%)
Jul 11, 2013 1875 1883 1860 1879 0 +29.41(+1.59%)
Jul 10, 2013 1854 1860 1836 1849 0 -1.21(-0.07%)
Jul 09, 2013 1842 1860 1833 1851 0 +26.96(+1.48%)
Jul 08, 2013 1827 1839 1819 1824 0 +4.58(+0.25%)
Jul 05, 2013 1808 1820 1796 1819 0 +28.95(+1.62%)
Jul 03, 2013 1790 1790 1790 0 +5.16(+0.29%)
Jul 02, 2013 1806 1813 1781 1785 0 -21.92(-1.21%)
Jul 01, 2013 1791 1825 1790 1807 0 +16.68(+0.93%)
Jun 28, 2013 1798 1808 1785 1790 0 -3.09(-0.17%)
Jun 26, 2013 1795 1805 1776 1793 0 +16.94(+0.95%)
Jun 25, 2013 1779 1787 1763 1776 0 +12.74(+0.72%)
Jun 24, 2013 1775 1782 1752 1764 0 -29.71(-1.66%)
Jun 21, 2013 1806 1812 1779 1793 0 +6.53(+0.37%)
Jun 20, 2013 1813 1817 1783 1787 0 -50.00(-2.72%)
Jun 19, 2013 1859 1869 1837 1837 0 -26.27(-1.41%)
Jun 18, 2013 1835 1870 1831 1863 0 +30.42(+1.66%)
Jun 17, 2013 1830 1843 1823 1833 0 +19.74(+1.09%)
Jun 14, 2013 1821 1830 1807 1813 0 -10.30(-0.56%)
Jun 13, 2013 1797 1830 1789 1823 0 +25.94(+1.44%)
Jun 12, 2013 1821 1824 1792 1797 0 -11.58(-0.64%)
Jun 11, 2013 1802 1822 1798 1809 0 -13.13(-0.72%)
Jun 10, 2013 1830 1834 1814 1822 0 -5.26(-0.29%)
Jun 07, 2013 1803 1832 1791 1827 0 +38.59(+2.16%)
Jun 06, 2013 1782 1792 1768 1789 0 +1.51(+0.08%)
Jun 05, 2013 1808 1811 1782 1787 0 -28.35(-1.56%)
Jun 04, 2013 1819 1831 1801 1816 0 -5.86(-0.32%)
Jun 03, 2013 1809 1830 1798 1821 0 +16.18(+0.90%)
May 31, 2013 1821 1838 1804 1805 0 -22.91(-1.25%)
May 30, 2013 1825 1840 1818 1828 0 +2.39(+0.13%)
May 29, 2013 1818 1833 1812 1826 0 -6.99(-0.38%)
May 28, 2013 1839 1850 1828 1833 0 +9.30(+0.51%)
May 24, 2013 1823 1823 1823 0 -11.61(-0.63%)
May 23, 2013 1827 1842 1818 1835 0 -14.96(-0.81%)
May 22, 2013 1858 1878 1844 1850 0 -4.79(-0.26%)
May 21, 2013 1851 1864 1847 1855 0 +10.18(+0.55%)
May 20, 2013 1838 1849 1833 1845 0 +8.12(+0.44%)
May 17, 2013 1818 1839 1813 1836 0 +19.98(+1.10%)
May 16, 2013 1810 1826 1807 1817 0 -2.29(-0.13%)
May 15, 2013 1806 1821 1797 1819 0 +23.52(+1.31%)
May 13, 2013 1795 1800 1783 1795 0 -5.36(-0.30%)
May 10, 2013 1793 1802 1782 1801 0 +6.47(+0.36%)
May 09, 2013 1796 1813 1783 1794 0 -2.93(-0.16%)
May 08, 2013 1780 1798 1775 1797 0 +18.41(+1.04%)
May 07, 2013 1776 1786 1771 1779 0 +7.75(+0.44%)
May 06, 2013 1766 1776 1754 1771 0 +3.60(+0.20%)
May 03, 2013 1763 1776 1745 1767 0 +22.35(+1.28%)
May 02, 2013 1736 1748 1730 1745 0 +16.86(+0.98%)
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.