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 (%)
Aug 31, 2016 2340 2347 2331 2336 0 -12.16(-0.52%)
Aug 30, 2016 2355 2361 2343 2349 0 -4.21(-0.18%)
Aug 29, 2016 2340 2359 2337 2353 0 +12.61(+0.54%)
Aug 26, 2016 2345 2359 2332 2340 0 -0.06(-0.00%)
Aug 25, 2016 2337 2348 2333 2340 0 -0.86(-0.04%)
Aug 24, 2016 2344 2351 2336 2341 0 -3.79(-0.16%)
Aug 23, 2016 2355 2365 2342 2345 0 -0.96(-0.04%)
Aug 22, 2016 2340 2354 2331 2346 0 +0.50(+0.02%)
Aug 19, 2016 2343 2353 2335 2345 0 -3.46(-0.15%)
Aug 18, 2016 2341 2352 2333 2349 0 +5.43(+0.23%)
Aug 17, 2016 2337 2346 2330 2343 0 +7.83(+0.34%)
Aug 16, 2016 2337 2346 2329 2336 0 -9.77(-0.42%)
Aug 15, 2016 2347 2354 2341 2345 0 +4.63(+0.20%)
Aug 12, 2016 2343 2348 2335 2341 0 -6.81(-0.29%)
Aug 11, 2016 2340 2353 2335 2348 0 +11.00(+0.47%)
Aug 10, 2016 2335 2341 2329 2337 0 -0.49(-0.02%)
Aug 09, 2016 2334 2342 2327 2337 0 +3.86(+0.17%)
Aug 08, 2016 2335 2342 2328 2333 0 +0.07(+0.00%)
Aug 05, 2016 2328 2341 2322 2333 0 +12.34(+0.53%)
Aug 04, 2016 2324 2331 2315 2321 0 +3.22(+0.14%)
Aug 03, 2016 2314 2325 2308 2318 0 +7.03(+0.30%)
Aug 02, 2016 2316 2320 2302 2311 0 -9.14(-0.39%)
Aug 01, 2016 2316 2327 2308 2320 0 -2.03(-0.09%)
Jul 29, 2016 2324 2337 2314 2322 0 -2.56(-0.11%)
Jul 28, 2016 2323 2331 2311 2324 0 -1.81(-0.08%)
Jul 27, 2016 2334 2343 2315 2326 0 -7.73(-0.33%)
Jul 26, 2016 2337 2348 2318 2334 0 +0.17(+0.01%)
Jul 25, 2016 2356 2357 2318 2334 0 -20.36(-0.86%)
Jul 22, 2016 2342 2357 2333 2354 0 -21.30(-0.90%)
Jul 21, 2016 2386 2394 2367 2375 0 -11.52(-0.48%)
Jul 20, 2016 2390 2399 2379 2387 0 -0.81(-0.03%)
Jul 19, 2016 2380 2393 2374 2388 0 -0.63(-0.03%)
Jul 18, 2016 2387 2394 2373 2388 0 +0.75(+0.03%)
Jul 15, 2016 2382 2395 2375 2388 0 +12.27(+0.52%)
Jul 14, 2016 2374 2387 2366 2375 0 +13.20(+0.56%)
Jul 13, 2016 2358 2370 2352 2362 0 +9.13(+0.39%)
Jul 12, 2016 2353 2368 2343 2353 0 +6.26(+0.27%)
Jul 11, 2016 2347 2364 2340 2347 0 +4.17(+0.18%)
Jul 08, 2016 2342 2346 2312 2342 0 +28.51(+1.23%)
Jul 07, 2016 2313 2329 2304 2314 0 +5.11(+0.22%)
Jul 06, 2016 2309 2309 2309 2309 0 +12.84(+0.56%)
Jul 05, 2016 2285 2308 2269 2296 0 -65.53(-2.77%)
Jul 01, 2016 2362 2362 2362 2362 0 +5.26(+0.22%)
Jun 30, 2016 2308 2357 2306 2356 0 +53.24(+2.31%)
Jun 29, 2016 2294 2309 2282 2303 0 +40.58(+1.79%)
Jun 28, 2016 2251 2267 2240 2262 0 +38.30(+1.72%)
Jun 27, 2016 2239 2246 2210 2224 0 -37.02(-1.64%)
Jun 24, 2016 2274 2309 2253 2261 0 -87.12(-3.71%)
Jun 23, 2016 2338 2351 2330 2348 0 +32.40(+1.40%)
Jun 22, 2016 2328 2336 2314 2316 0 -8.18(-0.35%)
Jun 21, 2016 2324 2332 2318 2324 0 +4.53(+0.20%)
Jun 20, 2016 2320 2349 2317 2320 0 +21.08(+0.92%)
Jun 17, 2016 2303 2311 2286 2298 0 -7.07(-0.31%)
Jun 16, 2016 2273 2312 2264 2306 0 +11.78(+0.51%)
Jun 15, 2016 2294 2316 2286 2294 0 +3.32(+0.14%)
Jun 14, 2016 2265 2296 2258 2290 0 +24.20(+1.07%)
Jun 13, 2016 2282 2291 2264 2266 0 -20.71(-0.91%)
Jun 10, 2016 2288 2302 2278 2287 0 -17.51(-0.76%)
Jun 09, 2016 2299 2312 2289 2304 0 -6.59(-0.29%)
Jun 08, 2016 2302 2321 2296 2311 0 +13.47(+0.59%)
Jun 07, 2016 2297 2315 2293 2298 0 +5.67(+0.25%)
Jun 06, 2016 2280 2300 2276 2292 0 +16.73(+0.74%)
Jun 03, 2016 2276 2282 2262 2275 0 -4.39(-0.19%)
Jun 02, 2016 2275 2282 2264 2280 0 -2.04(-0.09%)
Jun 01, 2016 2275 2286 2260 2282 0 -4.13(-0.18%)
May 31, 2016 2285 2297 2275 2286 0 +0.67(+0.03%)
May 27, 2016 2285 2285 2285 2285 0 +5.21(+0.23%)
May 26, 2016 2287 2299 2277 2280 0 -6.20(-0.27%)
May 25, 2016 2281 2301 2277 2286 0 +12.74(+0.56%)
May 24, 2016 2259 2281 2255 2273 0 +26.97(+1.20%)
May 23, 2016 2245 2256 2234 2246 0 -1.04(-0.05%)
May 20, 2016 2246 2261 2237 2247 0 +11.36(+0.51%)
May 19, 2016 2234 2245 2213 2236 0 -17.82(-0.79%)
May 18, 2016 2258 2272 2240 2254 0 -7.48(-0.33%)
May 17, 2016 2278 2291 2252 2261 0 -20.28(-0.89%)
May 16, 2016 2253 2292 2251 2282 0 +23.96(+1.06%)
May 13, 2016 2278 2289 2249 2258 0 -27.16(-1.19%)
May 12, 2016 2277 2296 2268 2285 0 -9.57(-0.42%)
May 11, 2016 2306 2321 2291 2294 0 -10.01(-0.43%)
May 10, 2016 2275 2309 2271 2304 0 +36.95(+1.63%)
May 09, 2016 2276 2284 2255 2267 0 -15.47(-0.68%)
May 06, 2016 2257 2289 2242 2283 0 +17.97(+0.79%)
May 05, 2016 2277 2285 2258 2265 0 -6.33(-0.28%)
May 04, 2016 2286 2294 2259 2271 0 -32.96(-1.43%)
May 03, 2016 2305 2315 2286 2304 0 -20.28(-0.87%)
May 02, 2016 2307 2332 2303 2325 0 +11.48(+0.50%)
Apr 29, 2016 2310 2328 2298 2313 0 -6.15(-0.27%)
Apr 28, 2016 2316 2345 2306 2319 0 -13.22(-0.57%)
Apr 27, 2016 2331 2342 2316 2332 0 +10.38(+0.45%)
Apr 26, 2016 2326 2334 2306 2322 0 +2.20(+0.09%)
Apr 25, 2016 2322 2329 2299 2320 0 -6.10(-0.26%)
Apr 22, 2016 2334 2348 2300 2326 0 -4.17(-0.18%)
Apr 21, 2016 2337 2352 2320 2330 0 -7.08(-0.30%)
Apr 20, 2016 2341 2353 2327 2337 0 +3.14(+0.13%)
Apr 19, 2016 2336 2345 2324 2334 0 +5.47(+0.23%)
Apr 18, 2016 2316 2337 2313 2329 0 +5.96(+0.26%)
Apr 15, 2016 2322 2330 2314 2323 0 +0.93(+0.04%)
Apr 14, 2016 2325 2331 2304 2322 0 +0.44(+0.02%)
Apr 13, 2016 2315 2327 2310 2321 0 +19.35(+0.84%)
Apr 12, 2016 2289 2311 2284 2302 0 +14.15(+0.62%)
Apr 11, 2016 2293 2310 2284 2288 0 -0.60(-0.03%)
Apr 08, 2016 2295 2309 2279 2288 0 +9.40(+0.41%)
Apr 07, 2016 2276 2289 2263 2279 0 -9.09(-0.40%)
Apr 06, 2016 2279 2312 2262 2288 0 +3.16(+0.14%)
Apr 05, 2016 2281 2295 2270 2285 0 -15.14(-0.66%)
Apr 04, 2016 2322 2329 2290 2300 0 -32.35(-1.39%)
Apr 01, 2016 2305 2339 2296 2332 0 +7.98(+0.34%)
Mar 31, 2016 2330 2339 2318 2324 0 -3.90(-0.17%)
Mar 30, 2016 2326 2340 2318 2328 0 +18.07(+0.78%)
Mar 29, 2016 2302 2317 2287 2310 0 +1.97(+0.09%)
Mar 28, 2016 2293 2320 2287 2308 0 +19.91(+0.87%)
Mar 24, 2016 2288 2288 2288 2288 0 -0.56(-0.02%)
Mar 23, 2016 2288 2300 2279 2289 0 -7.13(-0.31%)
Mar 22, 2016 2287 2308 2284 2296 0 -2.28(-0.10%)
Mar 21, 2016 2289 2307 2282 2298 0 +5.40(+0.24%)
Mar 18, 2016 2292 2306 2281 2293 0 +8.62(+0.38%)
Mar 17, 2016 2244 2294 2239 2284 0 +44.47(+1.99%)
Mar 16, 2016 2233 2249 2222 2240 0 +2.23(+0.10%)
Mar 15, 2016 2219 2244 2216 2238 0 +0.23(+0.01%)
Mar 14, 2016 2231 2247 2223 2237 0 -3.02(-0.13%)
Mar 11, 2016 2230 2254 2225 2240 0 +28.97(+1.31%)
Mar 10, 2016 2224 2233 2194 2211 0 -5.77(-0.26%)
Mar 09, 2016 2225 2230 2209 2217 0 -1.20(-0.05%)
Mar 08, 2016 2217 2232 2209 2218 0 -15.81(-0.71%)
Mar 07, 2016 2228 2243 2216 2234 0 -4.74(-0.21%)
Mar 04, 2016 2225 2248 2220 2239 0 +16.35(+0.74%)
Mar 03, 2016 2217 2232 2207 2223 0 +6.79(+0.31%)
Mar 02, 2016 2196 2222 2192 2216 0 +13.41(+0.61%)
Mar 01, 2016 2169 2207 2161 2202 0 +34.95(+1.61%)
Feb 29, 2016 2183 2199 2163 2167 0 -17.93(-0.82%)
Feb 26, 2016 2192 2206 2174 2185 0 +4.99(+0.23%)
Feb 25, 2016 2143 2185 2138 2180 0 +32.53(+1.51%)
Feb 24, 2016 2128 2155 2103 2148 0 +0.77(+0.04%)
Feb 23, 2016 2154 2163 2134 2147 0 -15.75(-0.73%)
Feb 22, 2016 2147 2178 2139 2163 0 +36.59(+1.72%)
Feb 19, 2016 2124 2136 2106 2126 0 -4.99(-0.23%)
Feb 18, 2016 2140 2148 2123 2131 0 -6.89(-0.32%)
Feb 17, 2016 2124 2152 2119 2138 0 +28.27(+1.34%)
Feb 16, 2016 2101 2123 2083 2110 0 +39.01(+1.88%)
Feb 12, 2016 2071 2071 2071 2071 0 +49.15(+2.43%)
Feb 11, 2016 2034 2058 1998 2022 0 -50.21(-2.42%)
Feb 10, 2016 2077 2086 2067 2072 0 -7.52(-0.36%)
Feb 09, 2016 2045 2097 2042 2079 0 +9.18(+0.44%)
Feb 08, 2016 2071 2081 2039 2070 0 -20.77(-0.99%)
Feb 05, 2016 2117 2125 2075 2091 0 -27.52(-1.30%)
Feb 04, 2016 2085 2135 2076 2119 0 +33.58(+1.61%)
Feb 03, 2016 2066 2089 2031 2085 0 +31.39(+1.53%)
Feb 02, 2016 2060 2066 2035 2054 0 -33.51(-1.61%)
Feb 01, 2016 2101 2108 2075 2087 0 -26.08(-1.23%)
Jan 29, 2016 2073 2114 2065 2113 0 +55.81(+2.71%)
Jan 28, 2016 2056 2070 2037 2057 0 +15.22(+0.75%)
Jan 27, 2016 2050 2083 2025 2042 0 -13.92(-0.68%)
Jan 26, 2016 2032 2069 2022 2056 0 +33.07(+1.63%)
Jan 25, 2016 2044 2055 2020 2023 0 -22.24(-1.09%)
Jan 22, 2016 2060 2065 2017 2045 0 -0.17(-0.01%)
Jan 21, 2016 2024 2070 2017 2045 0 +23.48(+1.16%)
Jan 20, 2016 2016 2043 1984 2022 0 -26.64(-1.30%)
Jan 19, 2016 2069 2078 2029 2049 0 -0.62(-0.03%)
Jan 15, 2016 2049 2049 2049 2049 0 -46.92(-2.24%)
Jan 14, 2016 2063 2110 2051 2096 0 +38.69(+1.88%)
Jan 13, 2016 2105 2114 2053 2057 0 -33.71(-1.61%)
Jan 12, 2016 2102 2109 2068 2091 0 +3.09(+0.15%)
Jan 11, 2016 2091 2146 2068 2088 0 +4.10(+0.20%)
Jan 08, 2016 2120 2131 2077 2084 0 -26.23(-1.24%)
Jan 07, 2016 2140 2163 2102 2110 0 -68.30(-3.14%)
Jan 06, 2016 2185 2207 2164 2178 0 -39.75(-1.79%)
Jan 05, 2016 2212 2225 2197 2218 0 +5.23(+0.24%)
Jan 04, 2016 2204 2219 2183 2213 0 -31.78(-1.42%)
Dec 31, 2015 2245 2245 2245 2245 0 -4.66(-0.21%)
Dec 30, 2015 2262 2274 2245 2249 0 -16.03(-0.71%)
Dec 29, 2015 2251 2277 2248 2265 0 +25.74(+1.15%)
Dec 28, 2015 2233 2247 2223 2240 0 +1.45(+0.06%)
Dec 24, 2015 2238 2238 2238 2238 0 -4.54(-0.20%)
Dec 23, 2015 2217 2248 2216 2243 0 +32.62(+1.48%)
Dec 22, 2015 2206 2220 2187 2210 0 +14.15(+0.64%)
Dec 21, 2015 2193 2208 2178 2196 0 +12.96(+0.59%)
Dec 18, 2015 2195 2209 2182 2183 0 -23.29(-1.06%)
Dec 17, 2015 2238 2247 2205 2206 0 -32.30(-1.44%)
Dec 16, 2015 2208 2251 2200 2239 0 +42.37(+1.93%)
Dec 15, 2015 2214 2229 2189 2196 0 -21.50(-0.97%)
Dec 14, 2015 2213 2231 2186 2218 0 +6.48(+0.29%)
Dec 11, 2015 2218 2237 2203 2211 0 -30.69(-1.37%)
Dec 10, 2015 2231 2261 2218 2242 0 +10.62(+0.48%)
Dec 09, 2015 2216 2254 2205 2231 0 +3.78(+0.17%)
Dec 08, 2015 2222 2243 2208 2228 0 -20.13(-0.90%)
Dec 07, 2015 2250 2255 2233 2248 0 -7.91(-0.35%)
Dec 04, 2015 2223 2261 2216 2256 0 +37.10(+1.67%)
Dec 03, 2015 2233 2243 2212 2218 0 -7.18(-0.32%)
Dec 02, 2015 2240 2250 2221 2226 0 -19.41(-0.86%)
Dec 01, 2015 2237 2256 2229 2245 0 +14.30(+0.64%)
Nov 30, 2015 2255 2262 2230 2231 0 -26.04(-1.15%)
Nov 27, 2015 2254 2262 2246 2257 0 -0.33(-0.01%)
Nov 25, 2015 2257 2257 2257 2257 0 -10.77(-0.47%)
Nov 24, 2015 2254 2280 2246 2268 0 -2.52(-0.11%)
Nov 23, 2015 2270 2280 2255 2270 0 -4.09(-0.18%)
Nov 20, 2015 2273 2291 2271 2275 0 +16.87(+0.75%)
Nov 19, 2015 2258 2271 2249 2258 0 -5.07(-0.22%)
Nov 18, 2015 2242 2266 2233 2263 0 +15.27(+0.68%)
Nov 17, 2015 2263 2274 2232 2247 0 -5.37(-0.24%)
Nov 16, 2015 2217 2262 2212 2253 0 +20.53(+0.92%)
Nov 13, 2015 2226 2257 2213 2232 0 -7.78(-0.35%)
Nov 12, 2015 2249 2280 2230 2240 0 -26.79(-1.18%)
Nov 11, 2015 2249 2281 2244 2267 0 +22.55(+1.00%)
Nov 10, 2015 2225 2254 2217 2244 0 +10.95(+0.49%)
Nov 09, 2015 2242 2251 2214 2233 0 -16.71(-0.74%)
Nov 06, 2015 2225 2252 2213 2250 0 +10.34(+0.46%)
Nov 05, 2015 2234 2249 2220 2240 0 +3.55(+0.16%)
Nov 04, 2015 2238 2252 2228 2236 0 -0.24(-0.01%)
Nov 03, 2015 2221 2249 2214 2236 0 +6.05(+0.27%)
Nov 02, 2015 2199 2233 2194 2230 0 +33.92(+1.54%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
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.