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 (%)
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.