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 (%)
Sep 30, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
Aug 01, 2008 1890 1907 1862 1872 0 -18.05(-0.96%)
Jul 31, 2008 1915 1931 1886 1890 0 -42.07(-2.18%)
Jul 30, 2008 1918 1953 1904 1932 0 +29.99(+1.58%)
Jul 29, 2008 1898 1904 1864 1902 0 +39.23(+2.11%)
Jul 28, 2008 1914 1926 1859 1863 0 -44.30(-2.32%)
Jul 25, 2008 1915 1935 1885 1907 0 +2.89(+0.15%)
Jul 24, 2008 1959 1969 1901 1904 0 -33.34(-1.72%)
Jul 23, 2008 1914 1944 1897 1937 0 +34.57(+1.82%)
Jul 22, 2008 1859 1906 1848 1903 0 +50.62(+2.73%)
Jul 21, 2008 1874 1879 1842 1852 0 -16.75(-0.90%)
Jul 18, 2008 1877 1886 1843 1869 0 -5.15(-0.27%)
Jul 17, 2008 1873 1898 1840 1874 0 +33.01(+1.79%)
Jul 16, 2008 1791 1849 1767 1841 0 +54.24(+3.04%)
Jul 15, 2008 1808 1819 1733 1787 0 -29.70(-1.64%)
Jul 14, 2008 1860 1864 1804 1816 0 -15.30(-0.84%)
Jul 11, 2008 1832 1866 1808 1832 0 -7.49(-0.41%)
Jul 10, 2008 1830 1849 1807 1839 0 +21.78(+1.20%)
Jul 09, 2008 1869 1882 1815 1818 0 -51.51(-2.76%)
Jul 08, 2008 1823 1879 1817 1869 0 +43.74(+2.40%)
Jul 07, 2008 1830 1854 1810 1825 0 +2.76(+0.15%)
Jul 04, 2008 1811 1834 1797 1823 0 +0.00(+0.00%)
Jul 03, 2008 1811 1834 1797 1823 0 +21.13(+1.17%)
Jul 02, 2008 1848 1853 1799 1801 0 -40.75(-2.21%)
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.