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 (%)
Sep 26, 2016 1060 1061 1051 1053 0 -10.10(-0.95%)
Sep 23, 2016 1067 1070 1060 1063 0 -6.52(-0.61%)
Sep 22, 2016 1068 1075 1066 1070 0 +6.29(+0.59%)
Sep 21, 2016 1057 1065 1052 1063 0 +10.27(+0.98%)
Sep 20, 2016 1054 1060 1051 1053 0 +4.99(+0.48%)
Sep 19, 2016 1053 1061 1046 1048 0 -0.97(-0.09%)
Sep 16, 2016 1053 1057 1045 1049 0 -8.12(-0.77%)
Sep 15, 2016 1050 1060 1046 1057 0 +4.31(+0.41%)
Sep 14, 2016 1057 1063 1051 1053 0 -5.63(-0.53%)
Sep 13, 2016 1069 1071 1055 1058 0 -19.25(-1.79%)
Sep 12, 2016 1060 1080 1056 1078 0 +14.10(+1.33%)
Sep 09, 2016 1087 1087 1064 1064 0 -30.46(-2.78%)
Sep 08, 2016 1092 1096 1089 1094 0 -0.81(-0.07%)
Sep 07, 2016 1094 1098 1089 1095 0 -1.20(-0.11%)
Sep 06, 2016 1104 1107 1089 1096 0 -7.33(-0.66%)
Sep 02, 2016 1103 1103 1103 1103 0 +2.71(+0.25%)
Sep 01, 2016 1099 1104 1093 1101 0 +0.88(+0.08%)
Aug 31, 2016 1102 1105 1097 1100 0 -5.72(-0.52%)
Aug 30, 2016 1108 1112 1103 1106 0 -1.98(-0.18%)
Aug 29, 2016 1101 1110 1100 1108 0 +5.93(+0.54%)
Aug 26, 2016 1104 1110 1098 1102 0 -0.03(-0.00%)
Aug 25, 2016 1100 1105 1098 1102 0 -0.40(-0.04%)
Aug 24, 2016 1103 1107 1100 1102 0 -1.79(-0.16%)
Aug 23, 2016 1108 1113 1102 1104 0 -0.45(-0.04%)
Aug 22, 2016 1102 1108 1097 1104 0 +0.24(+0.02%)
Aug 19, 2016 1103 1107 1099 1104 0 -1.63(-0.15%)
Aug 18, 2016 1102 1107 1098 1106 0 +2.56(+0.23%)
Aug 17, 2016 1100 1104 1097 1103 0 +3.68(+0.33%)
Aug 16, 2016 1100 1104 1096 1099 0 -4.60(-0.42%)
Aug 15, 2016 1105 1108 1102 1104 0 +2.18(+0.20%)
Aug 12, 2016 1103 1105 1099 1102 0 -3.20(-0.29%)
Aug 11, 2016 1102 1107 1099 1105 0 +5.17(+0.47%)
Aug 10, 2016 1099 1102 1096 1100 0 -0.23(-0.02%)
Aug 09, 2016 1098 1102 1095 1100 0 +1.82(+0.17%)
Aug 08, 2016 1099 1103 1096 1098 0 +0.04(+0.00%)
Aug 05, 2016 1096 1102 1093 1098 0 +5.80(+0.53%)
Aug 04, 2016 1094 1097 1090 1092 0 +1.52(+0.14%)
Aug 03, 2016 1089 1095 1086 1091 0 +3.31(+0.30%)
Aug 02, 2016 1090 1092 1084 1088 0 -4.31(-0.39%)
Aug 01, 2016 1090 1095 1086 1092 0 -0.95(-0.09%)
Jul 29, 2016 1094 1100 1089 1093 0 -1.21(-0.11%)
Jul 28, 2016 1093 1097 1088 1094 0 -0.85(-0.08%)
Jul 27, 2016 1099 1103 1090 1095 0 -3.64(-0.33%)
Jul 26, 2016 1100 1105 1091 1099 0 +0.08(+0.01%)
Jul 25, 2016 1109 1110 1091 1098 0 -9.58(-0.86%)
Jul 22, 2016 1102 1109 1098 1108 0 -10.03(-0.90%)
Jul 21, 2016 1123 1127 1114 1118 0 -5.42(-0.48%)
Jul 20, 2016 1125 1129 1120 1124 0 -0.38(-0.03%)
Jul 19, 2016 1120 1127 1117 1124 0 -0.30(-0.03%)
Jul 18, 2016 1124 1127 1117 1124 0 +0.36(+0.03%)
Jul 15, 2016 1121 1127 1118 1124 0 +5.77(+0.52%)
Jul 14, 2016 1118 1123 1114 1118 0 +6.22(+0.56%)
Jul 13, 2016 1110 1115 1107 1112 0 +4.29(+0.39%)
Jul 12, 2016 1108 1115 1103 1108 0 +2.95(+0.27%)
Jul 11, 2016 1105 1113 1101 1105 0 +1.96(+0.18%)
Jul 08, 2016 1102 1104 1088 1103 0 +13.42(+1.23%)
Jul 07, 2016 1089 1096 1084 1089 0 +2.41(+0.22%)
Jul 06, 2016 1087 1087 1087 1087 0 +6.04(+0.56%)
Jul 05, 2016 1076 1086 1068 1081 0 -30.85(-2.78%)
Jul 01, 2016 1112 1112 1112 1112 0 +2.48(+0.22%)
Jun 30, 2016 1086 1110 1085 1109 0 +25.06(+2.31%)
Jun 29, 2016 1080 1087 1074 1084 0 +19.11(+1.79%)
Jun 28, 2016 1060 1067 1054 1065 0 +18.02(+1.72%)
Jun 27, 2016 1054 1057 1040 1047 0 -17.42(-1.64%)
Jun 24, 2016 1070 1087 1061 1064 0 -41.01(-3.71%)
Jun 23, 2016 1101 1107 1097 1105 0 +15.25(+1.40%)
Jun 22, 2016 1096 1100 1089 1090 0 -3.85(-0.35%)
Jun 21, 2016 1094 1098 1091 1094 0 +2.13(+0.20%)
Jun 20, 2016 1092 1106 1091 1092 0 +9.92(+0.92%)
Jun 17, 2016 1084 1088 1076 1082 0 -3.32(-0.31%)
Jun 16, 2016 1070 1088 1066 1085 0 +5.54(+0.51%)
Jun 15, 2016 1080 1090 1076 1080 0 +1.57(+0.15%)
Jun 14, 2016 1066 1081 1063 1078 0 +11.38(+1.07%)
Jun 13, 2016 1074 1079 1066 1067 0 -9.74(-0.90%)
Jun 10, 2016 1077 1084 1072 1077 0 -8.24(-0.76%)
Jun 09, 2016 1082 1088 1078 1085 0 -3.11(-0.29%)
Jun 08, 2016 1083 1092 1081 1088 0 +6.34(+0.59%)
Jun 07, 2016 1081 1090 1079 1082 0 +2.67(+0.25%)
Jun 06, 2016 1073 1083 1071 1079 0 +7.88(+0.74%)
Jun 03, 2016 1072 1074 1065 1071 0 -2.07(-0.19%)
Jun 02, 2016 1071 1074 1066 1073 0 -0.96(-0.09%)
Jun 01, 2016 1071 1076 1064 1074 0 -1.94(-0.18%)
May 31, 2016 1076 1081 1071 1076 0 +0.31(+0.03%)
May 27, 2016 1076 1076 1076 1076 0 +2.45(+0.23%)
May 26, 2016 1076 1082 1072 1073 0 -2.91(-0.27%)
May 25, 2016 1074 1083 1072 1076 0 +5.99(+0.56%)
May 24, 2016 1063 1074 1062 1070 0 +12.70(+1.20%)
May 23, 2016 1057 1062 1051 1057 0 -0.49(-0.05%)
May 20, 2016 1057 1064 1053 1058 0 +5.35(+0.51%)
May 19, 2016 1051 1057 1042 1053 0 -8.39(-0.79%)
May 18, 2016 1063 1070 1054 1061 0 -3.52(-0.33%)
May 17, 2016 1072 1078 1060 1064 0 -9.55(-0.89%)
May 16, 2016 1061 1079 1060 1074 0 +11.28(+1.06%)
May 13, 2016 1072 1078 1059 1063 0 -12.79(-1.19%)
May 12, 2016 1072 1081 1067 1076 0 -4.50(-0.42%)
May 11, 2016 1086 1093 1079 1080 0 -4.71(-0.43%)
May 10, 2016 1071 1087 1069 1085 0 +17.39(+1.63%)
May 09, 2016 1071 1075 1061 1067 0 -7.28(-0.68%)
May 06, 2016 1062 1077 1055 1075 0 +8.46(+0.79%)
May 05, 2016 1072 1076 1063 1066 0 -2.98(-0.28%)
May 04, 2016 1076 1080 1063 1069 0 -15.52(-1.43%)
May 03, 2016 1085 1089 1076 1085 0 -9.54(-0.87%)
May 02, 2016 1086 1098 1084 1094 0 +5.40(+0.50%)
Apr 29, 2016 1087 1096 1082 1089 0 -2.89(-0.26%)
Apr 28, 2016 1090 1104 1085 1092 0 -6.23(-0.57%)
Apr 27, 2016 1097 1103 1090 1098 0 +4.89(+0.45%)
Apr 26, 2016 1095 1099 1085 1093 0 +1.04(+0.10%)
Apr 25, 2016 1093 1096 1082 1092 0 -2.88(-0.26%)
Apr 22, 2016 1099 1105 1083 1095 0 -1.96(-0.18%)
Apr 21, 2016 1100 1107 1092 1097 0 -3.33(-0.30%)
Apr 20, 2016 1102 1108 1095 1100 0 +1.48(+0.13%)
Apr 19, 2016 1100 1104 1094 1099 0 +2.57(+0.23%)
Apr 18, 2016 1090 1100 1089 1096 0 +2.80(+0.26%)
Apr 15, 2016 1093 1097 1089 1093 0 +0.44(+0.04%)
Apr 14, 2016 1094 1097 1085 1093 0 +0.21(+0.02%)
Apr 13, 2016 1090 1096 1087 1093 0 +9.11(+0.84%)
Apr 12, 2016 1078 1088 1075 1084 0 +6.66(+0.62%)
Apr 11, 2016 1079 1087 1075 1077 0 -0.28(-0.03%)
Apr 08, 2016 1080 1087 1073 1077 0 +4.42(+0.41%)
Apr 07, 2016 1071 1077 1065 1073 0 -4.28(-0.40%)
Apr 06, 2016 1073 1088 1065 1077 0 +1.49(+0.14%)
Apr 05, 2016 1073 1080 1069 1076 0 -7.13(-0.66%)
Apr 04, 2016 1093 1096 1078 1083 0 -15.22(-1.39%)
Apr 01, 2016 1085 1101 1081 1098 0 +3.75(+0.34%)
Mar 31, 2016 1097 1101 1091 1094 0 -1.83(-0.17%)
Mar 30, 2016 1095 1101 1091 1096 0 +8.50(+0.78%)
Mar 29, 2016 1083 1091 1076 1087 0 +0.93(+0.09%)
Mar 28, 2016 1079 1092 1076 1087 0 +9.37(+0.87%)
Mar 24, 2016 1077 1077 1077 1077 0 -0.26(-0.02%)
Mar 23, 2016 1077 1082 1073 1077 0 -3.36(-0.31%)
Mar 22, 2016 1077 1086 1075 1081 0 -1.07(-0.10%)
Mar 21, 2016 1078 1086 1074 1082 0 +2.54(+0.24%)
Mar 18, 2016 1079 1086 1074 1079 0 +4.06(+0.38%)
Mar 17, 2016 1056 1080 1054 1075 0 +20.93(+1.99%)
Mar 16, 2016 1051 1059 1046 1054 0 +1.05(+0.10%)
Mar 15, 2016 1045 1056 1043 1053 0 +0.11(+0.01%)
Mar 14, 2016 1050 1058 1047 1053 0 -1.42(-0.13%)
Mar 11, 2016 1049 1061 1047 1055 0 +13.63(+1.31%)
Mar 10, 2016 1046 1051 1033 1041 0 -2.71(-0.26%)
Mar 09, 2016 1047 1050 1040 1044 0 -0.57(-0.05%)
Mar 08, 2016 1044 1051 1040 1044 0 -7.44(-0.71%)
Mar 07, 2016 1049 1056 1043 1052 0 -2.23(-0.21%)
Mar 04, 2016 1047 1058 1045 1054 0 +7.70(+0.74%)
Mar 03, 2016 1044 1051 1039 1046 0 +3.19(+0.31%)
Mar 02, 2016 1034 1046 1032 1043 0 +6.31(+0.61%)
Mar 01, 2016 1021 1039 1017 1037 0 +16.46(+1.61%)
Feb 29, 2016 1028 1035 1018 1020 0 -8.44(-0.82%)
Feb 26, 2016 1032 1039 1023 1029 0 +2.34(+0.23%)
Feb 25, 2016 1009 1028 1006 1026 0 +15.32(+1.52%)
Feb 24, 2016 1002 1014 990.13 1011 0 +0.36(+0.04%)
Feb 23, 2016 1012 1018 1004 1011 0 -7.41(-0.73%)
Feb 22, 2016 1011 1025 1007 1018 0 +17.22(+1.72%)
Feb 19, 2016 999.75 1005 991.37 1001 0 -2.35(-0.23%)
Feb 18, 2016 1007 1011 999.43 1003 0 -3.24(-0.32%)
Feb 17, 2016 999.62 1013 997.59 1006 0 +13.30(+1.34%)
Feb 16, 2016 989.02 999.18 980.70 993.14 0 +18.36(+1.88%)
Feb 12, 2016 974.77 974.77 974.77 974.77 0 +23.14(+2.43%)
Feb 11, 2016 957.33 968.63 940.56 951.64 0 -23.63(-2.42%)
Feb 10, 2016 977.75 982.12 972.83 975.27 0 -3.54(-0.36%)
Feb 09, 2016 962.84 987.07 961.27 978.81 0 +4.32(+0.44%)
Feb 08, 2016 974.90 979.89 959.97 974.49 0 -9.78(-0.99%)
Feb 05, 2016 996.72 1000 976.74 984.27 0 -12.96(-1.30%)
Feb 04, 2016 981.55 1005 977.23 997.22 0 +15.81(+1.61%)
Feb 03, 2016 972.52 983.50 956.22 981.42 0 +14.78(+1.53%)
Feb 02, 2016 969.88 972.47 957.85 966.64 0 -15.77(-1.61%)
Feb 01, 2016 989.00 992.01 976.72 982.41 0 -12.28(-1.23%)
Jan 29, 2016 975.88 995.18 972.25 994.69 0 +26.27(+2.71%)
Jan 28, 2016 967.69 974.49 958.65 968.42 0 +7.16(+0.74%)
Jan 27, 2016 965.04 980.52 953.36 961.25 0 -6.55(-0.68%)
Jan 26, 2016 956.30 974.07 951.85 967.81 0 +15.57(+1.63%)
Jan 25, 2016 962.23 967.40 950.85 952.24 0 -10.47(-1.09%)
Jan 22, 2016 969.63 972.05 949.52 962.71 0 -0.08(-0.01%)
Jan 21, 2016 952.72 974.51 949.57 962.79 0 +11.05(+1.16%)
Jan 20, 2016 949.01 961.54 933.83 951.74 0 -12.54(-1.30%)
Jan 19, 2016 973.69 978.13 954.96 964.27 0 -0.29(-0.03%)
Jan 15, 2016 964.57 964.57 964.57 964.57 0 -22.09(-2.24%)
Jan 14, 2016 971.14 993.28 965.60 986.65 0 +18.21(+1.88%)
Jan 13, 2016 990.71 994.94 966.60 968.44 0 -15.87(-1.61%)
Jan 12, 2016 989.33 992.67 973.54 984.31 0 +1.45(+0.15%)
Jan 11, 2016 984.49 1010 973.26 982.86 0 +1.93(+0.20%)
Jan 08, 2016 997.98 1003 977.80 980.92 0 -12.35(-1.24%)
Jan 07, 2016 1007 1018 989.47 993.27 0 -32.15(-3.14%)
Jan 06, 2016 1028 1039 1018 1025 0 -18.71(-1.79%)
Jan 05, 2016 1041 1047 1034 1044 0 +2.46(+0.24%)
Jan 04, 2016 1037 1045 1028 1042 0 -14.96(-1.42%)
Dec 31, 2015 1057 1057 1057 1057 0 -2.19(-0.21%)
Dec 30, 2015 1065 1070 1057 1059 0 -7.55(-0.71%)
Dec 29, 2015 1060 1072 1058 1066 0 +12.12(+1.15%)
Dec 28, 2015 1051 1058 1046 1054 0 +0.68(+0.06%)
Dec 24, 2015 1054 1054 1054 1054 0 -2.14(-0.20%)
Dec 23, 2015 1044 1058 1043 1056 0 +15.36(+1.48%)
Dec 22, 2015 1038 1045 1029 1040 0 +6.66(+0.64%)
Dec 21, 2015 1033 1039 1025 1034 0 +6.10(+0.59%)
Dec 18, 2015 1033 1040 1027 1028 0 -10.96(-1.06%)
Dec 17, 2015 1054 1058 1038 1039 0 -15.21(-1.44%)
Dec 16, 2015 1039 1060 1036 1054 0 +19.94(+1.93%)
Dec 15, 2015 1042 1049 1030 1034 0 -10.12(-0.97%)
Dec 14, 2015 1042 1050 1029 1044 0 +3.06(+0.29%)
Dec 11, 2015 1044 1053 1037 1041 0 -14.45(-1.37%)
Dec 10, 2015 1050 1064 1044 1055 0 +5.00(+0.48%)
Dec 09, 2015 1043 1061 1038 1050 0 +1.78(+0.17%)
Dec 08, 2015 1046 1056 1039 1049 0 -9.48(-0.90%)
Dec 07, 2015 1059 1061 1051 1058 0 -3.72(-0.35%)
Dec 04, 2015 1046 1064 1043 1062 0 +17.46(+1.67%)
Dec 03, 2015 1051 1056 1041 1044 0 -3.38(-0.32%)
Dec 02, 2015 1054 1059 1045 1048 0 -9.13(-0.86%)
Dec 01, 2015 1053 1062 1049 1057 0 +6.73(+0.64%)
Nov 30, 2015 1061 1065 1049 1050 0 -12.26(-1.15%)
Nov 27, 2015 1061 1065 1057 1062 0 -0.16(-0.02%)
Nov 25, 2015 1062 1062 1062 1062 0 -5.07(-0.47%)
Nov 24, 2015 1061 1073 1057 1068 0 -1.18(-0.11%)
Nov 23, 2015 1069 1073 1061 1069 0 -1.93(-0.18%)
Nov 20, 2015 1064 1080 1061 1071 0 +7.95(+0.75%)
Nov 19, 2015 1063 1069 1059 1063 0 -2.39(-0.22%)
Nov 18, 2015 1055 1067 1051 1065 0 +7.18(+0.68%)
Nov 17, 2015 1065 1070 1051 1058 0 -2.52(-0.24%)
Nov 16, 2015 1044 1065 1041 1060 0 +9.66(+0.92%)
Nov 13, 2015 1048 1062 1042 1051 0 -3.66(-0.35%)
Nov 12, 2015 1058 1073 1050 1054 0 -12.61(-1.18%)
Nov 11, 2015 1059 1074 1056 1067 0 +10.61(+1.00%)
Nov 10, 2015 1047 1061 1043 1056 0 +5.16(+0.49%)
Nov 09, 2015 1055 1059 1042 1051 0 -7.87(-0.74%)
Nov 06, 2015 1047 1060 1042 1059 0 +4.87(+0.46%)
Nov 05, 2015 1052 1059 1045 1054 0 +1.67(+0.16%)
Nov 04, 2015 1053 1060 1049 1053 0 -0.11(-0.01%)
Nov 03, 2015 1046 1059 1042 1053 0 +2.85(+0.27%)
Nov 02, 2015 1035 1051 1033 1050 0 +15.96(+1.54%)
Oct 30, 2015 1041 1045 1032 1034 0 -8.56(-0.82%)
Oct 29, 2015 1038 1045 1033 1042 0 -1.28(-0.12%)
Oct 28, 2015 1039 1048 1033 1044 0 +3.69(+0.35%)
Oct 27, 2015 1039 1047 1032 1040 0 -4.19(-0.40%)
Oct 26, 2015 1044 1049 1040 1044 0 +0.11(+0.01%)
Oct 23, 2015 1050 1054 1039 1044 0 -1.15(-0.11%)
Oct 22, 2015 1019 1051 1017 1045 0 +29.51(+2.91%)
Oct 21, 2015 1013 1027 1010 1016 0 +5.83(+0.58%)
Oct 20, 2015 1006 1019 1000 1010 0 +3.86(+0.38%)
Oct 19, 2015 1002 1018 998.02 1006 0 -2.64(-0.26%)
Oct 16, 2015 1006 1017 992.19 1009 0 +15.43(+1.55%)
Oct 15, 2015 988.21 997.14 980.88 993.31 0 +12.19(+1.24%)
Oct 14, 2015 989.15 993.35 977.81 981.12 0 -10.70(-1.08%)
Oct 13, 2015 993.00 1002 989.44 991.82 0 -8.27(-0.83%)
Oct 12, 2015 996.44 1002 992.97 1000 0 +2.01(+0.20%)
Oct 09, 2015 995.35 1003 992.07 998.08 0 +3.21(+0.32%)
Oct 08, 2015 979.98 998.36 975.89 994.88 0 +9.76(+0.99%)
Oct 07, 2015 979.07 988.60 972.38 985.12 0 +15.86(+1.64%)
Oct 06, 2015 964.58 974.46 961.12 969.26 0 +6.60(+0.69%)
Oct 05, 2015 948.05 970.34 943.51 962.66 0 +35.05(+3.78%)
Oct 02, 2015 904.10 928.64 901.09 927.61 0 +12.49(+1.37%)
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.