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 30, 2013 1838 1838 1838 0 -1.64(-0.09%)
Aug 29, 2013 1835 1852 1831 1840 0 +0.50(+0.03%)
Aug 28, 2013 1836 1852 1834 1840 0 +0.69(+0.04%)
Aug 27, 2013 1853 1859 1835 1839 0 -33.77(-1.80%)
Aug 26, 2013 1882 1890 1869 1873 0 -12.05(-0.64%)
Aug 23, 2013 1887 1893 1873 1885 0 +0.49(+0.03%)
Aug 22, 2013 1871 1890 1865 1884 0 +18.81(+1.01%)
Aug 21, 2013 1874 1881 1860 1865 0 -12.53(-0.67%)
Aug 20, 2013 1880 1888 1870 1878 0 -7.92(-0.42%)
Aug 19, 2013 1887 1897 1881 1886 0 -7.19(-0.38%)
Aug 16, 2013 1888 1901 1886 1893 0 -1.45(-0.08%)
Aug 15, 2013 1900 1915 1888 1894 0 -16.71(-0.87%)
Aug 14, 2013 1926 1932 1909 1911 0 -16.04(-0.83%)
Aug 13, 2013 1921 1935 1909 1927 0 +5.94(+0.31%)
Aug 12, 2013 1914 1926 1908 1921 0 +0.56(+0.03%)
Aug 09, 2013 1927 1935 1914 1921 0 -6.81(-0.35%)
Aug 08, 2013 1933 1942 1916 1928 0 +2.85(+0.15%)
Aug 07, 2013 1913 1927 1906 1925 0 +4.71(+0.25%)
Aug 06, 2013 1933 1934 1914 1920 0 -13.17(-0.68%)
Aug 05, 2013 1937 1940 1929 1933 0 -10.85(-0.56%)
Aug 02, 2013 1935 1946 1924 1944 0 +4.70(+0.24%)
Aug 01, 2013 1932 1956 1928 1939 0 +21.83(+1.14%)
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%)
May 01, 2013 1730 1744 1725 1728 0 -11.49(-0.66%)
Apr 30, 2013 1740 1749 1728 1740 0 +2.90(+0.17%)
Apr 29, 2013 1736 1741 1719 1737 0 +5.95(+0.34%)
Apr 26, 2013 1730 1747 1720 1731 0 +0.12(+0.01%)
Apr 25, 2013 1737 1749 1721 1731 0 -2.52(-0.15%)
Apr 24, 2013 1722 1742 1716 1733 0 +18.71(+1.09%)
Apr 23, 2013 1714 1729 1694 1714 0 +9.53(+0.56%)
Apr 22, 2013 1715 1722 1687 1705 0 -14.86(-0.86%)
Apr 19, 2013 1718 1732 1702 1720 0 -22.53(-1.29%)
Apr 18, 2013 1750 1759 1732 1742 0 -8.36(-0.48%)
Apr 17, 2013 1766 1771 1743 1751 0 -29.26(-1.64%)
Apr 16, 2013 1777 1784 1764 1780 0 +19.75(+1.12%)
Apr 15, 2013 1796 1800 1760 1760 0 -47.31(-2.62%)
Apr 12, 2013 1811 1817 1798 1808 0 -8.39(-0.46%)
Apr 11, 2013 1809 1823 1802 1816 0 +9.16(+0.51%)
Apr 10, 2013 1778 1812 1776 1807 0 +34.93(+1.97%)
Apr 09, 2013 1777 1783 1757 1772 0 +1.60(+0.09%)
Apr 08, 2013 1762 1773 1751 1770 0 +11.97(+0.68%)
Apr 05, 2013 1746 1761 1743 1758 0 -12.33(-0.70%)
Apr 04, 2013 1769 1779 1763 1771 0 +3.09(+0.17%)
Apr 03, 2013 1788 1793 1762 1767 0 -18.89(-1.06%)
Apr 02, 2013 1780 1793 1774 1786 0 +9.84(+0.55%)
Apr 01, 2013 1777 1783 1769 1777 0 -7.75(-0.43%)
Mar 28, 2013 1784 1784 1784 0 +4.76(+0.27%)
Mar 27, 2013 1775 1783 1762 1780 0 -4.42(-0.25%)
Mar 26, 2013 1789 1795 1775 1784 0 -1.03(-0.06%)
Mar 25, 2013 1805 1808 1773 1785 0 -15.07(-0.84%)
Mar 22, 2013 1791 1804 1788 1800 0 +11.90(+0.67%)
Mar 21, 2013 1797 1808 1786 1788 0 -15.51(-0.86%)
Mar 20, 2013 1816 1822 1796 1804 0 +9.26(+0.52%)
Mar 19, 2013 1798 1804 1783 1794 0 +0.29(+0.02%)
Mar 18, 2013 1789 1804 1785 1794 0 -12.01(-0.66%)
Mar 15, 2013 1805 1821 1798 1806 0 -9.34(-0.51%)
Mar 14, 2013 1807 1819 1803 1815 0 +10.82(+0.60%)
Mar 13, 2013 1802 1809 1796 1805 0 +4.33(+0.24%)
Mar 12, 2013 1807 1811 1792 1800 0 -8.99(-0.50%)
Mar 11, 2013 1806 1816 1795 1809 0 +0.70(+0.04%)
Mar 08, 2013 1807 1818 1798 1809 0 +10.20(+0.57%)
Mar 07, 2013 1799 1809 1795 1798 0 +1.12(+0.06%)
Mar 06, 2013 1807 1811 1795 1797 0 +2.78(+0.15%)
Mar 05, 2013 1781 1803 1779 1794 0 +23.95(+1.35%)
Mar 04, 2013 1767 1774 1754 1771 0 -2.49(-0.14%)
Mar 01, 2013 1764 1782 1757 1773 0 -5.58(-0.31%)
Feb 28, 2013 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
Feb 01, 2013 1735 1753 1728 1749 0 +24.45(+1.42%)
Jan 31, 2013 1726 1738 1718 1725 0 -4.64(-0.27%)
Jan 30, 2013 1746 1751 1728 1729 0 -17.00(-0.97%)
Jan 29, 2013 1738 1751 1730 1746 0 +6.56(+0.38%)
Jan 28, 2013 1739 1746 1725 1740 0 +2.62(+0.15%)
Jan 25, 2013 1733 1743 1723 1737 0 +15.71(+0.91%)
Jan 24, 2013 1712 1731 1708 1722 0 +8.48(+0.50%)
Jan 23, 2013 1708 1719 1696 1713 0 +0.53(+0.03%)
Jan 22, 2013 1713 1721 1698 1713 0 +2.09(+0.12%)
Jan 18, 2013 1710 1710 1710 0 +30.12(+1.79%)
Jan 17, 2013 1671 1692 1664 1680 0 +14.34(+0.86%)
Jan 16, 2013 1665 1671 1657 1666 0 -5.27(-0.32%)
Jan 15, 2013 1659 1674 1656 1671 0 +2.83(+0.17%)
Jan 14, 2013 1666 1676 1660 1668 0 +3.21(+0.19%)
Jan 12, 2013 1666 1673 1654 1665 0 +0.00(+0.00%)
Jan 11, 2013 1666 1673 1654 1665 0 -3.90(-0.23%)
Jan 10, 2013 1663 1672 1654 1669 0 +12.85(+0.78%)
Jan 09, 2013 1656 1667 1649 1656 0 +15.05(+0.92%)
Jan 08, 2013 1649 1656 1628 1641 0 -11.85(-0.72%)
Jan 07, 2013 1657 1664 1642 1653 0 -4.13(-0.25%)
Jan 04, 2013 1653 1662 1646 1657 0 +9.23(+0.56%)
Jan 03, 2013 1659 1666 1639 1648 0 -7.57(-0.46%)
Jan 02, 2013 1651 1656 1635 1656 0 +33.15(+2.04%)
Dec 31, 2012 1622 1622 1622 0 +33.15(+2.09%)
Dec 28, 2012 1593 1609 1587 1589 0 -17.44(-1.09%)
Dec 27, 2012 1612 1619 1588 1607 0 -5.35(-0.33%)
Dec 26, 2012 1616 1624 1606 1612 0 -5.75(-0.36%)
Dec 24, 2012 1618 1618 1618 0 -1.97(-0.12%)
Dec 21, 2012 1614 1628 1597 1620 0 -12.97(-0.79%)
Dec 20, 2012 1621 1642 1618 1633 0 +11.47(+0.71%)
Dec 19, 2012 1647 1653 1616 1621 0 -24.99(-1.52%)
Dec 18, 2012 1639 1657 1621 1646 0 +5.02(+0.31%)
Dec 17, 2012 1629 1644 1625 1641 0 +16.64(+1.02%)
Dec 14, 2012 1623 1636 1619 1625 0 +0.86(+0.05%)
Dec 13, 2012 1631 1642 1617 1624 0 -10.46(-0.64%)
Dec 12, 2012 1630 1649 1620 1634 0 +11.16(+0.69%)
Dec 11, 2012 1619 1636 1612 1623 0 +10.62(+0.66%)
Dec 10, 2012 1610 1620 1606 1612 0 +0.75(+0.05%)
Dec 07, 2012 1610 1616 1596 1612 0 +5.35(+0.33%)
Dec 06, 2012 1595 1608 1587 1606 0 +9.97(+0.62%)
Dec 05, 2012 1584 1607 1574 1596 0 +15.20(+0.96%)
Dec 04, 2012 1582 1593 1572 1581 0 -15.84(-0.99%)
Nov 30, 2012 1594 1605 1587 1597 0 +2.97(+0.19%)
Nov 29, 2012 1598 1608 1581 1594 0 +2.55(+0.16%)
Nov 28, 2012 1568 1593 1555 1591 0 +16.04(+1.02%)
Nov 27, 2012 1582 1593 1570 1575 0 -6.83(-0.43%)
Nov 26, 2012 1572 1585 1570 1582 0 -2.47(-0.16%)
Nov 24, 2012 1569 1585 1564 1585 0 +0.00(+0.00%)
Nov 23, 2012 1569 1585 1564 1585 0 +23.89(+1.53%)
Nov 21, 2012 1561 1561 1561 0 +5.17(+0.33%)
Nov 20, 2012 1554 1560 1538 1556 0 -2.63(-0.17%)
Nov 19, 2012 1543 1562 1539 1558 0 +33.48(+2.20%)
Nov 16, 2012 1520 1531 1507 1525 0 +7.75(+0.51%)
Nov 15, 2012 1506 1528 1504 1517 0 +4.59(+0.30%)
Nov 14, 2012 1555 1558 1508 1512 0 -41.93(-2.70%)
Nov 13, 2012 1546 1572 1544 1554 0 -8.02(-0.51%)
Nov 12, 2012 1566 1576 1555 1562 0 -2.92(-0.19%)
Nov 09, 2012 1553 1583 1548 1565 0 +5.10(+0.33%)
Nov 08, 2012 1578 1584 1559 1560 0 -17.98(-1.14%)
Nov 07, 2012 1597 1604 1570 1578 0 -34.59(-2.14%)
Nov 06, 2012 1600 1623 1595 1613 0 +19.24(+1.21%)
Nov 05, 2012 1579 1599 1578 1594 0 +5.13(+0.32%)
Nov 02, 2012 1606 1620 1585 1588 0 -7.85(-0.49%)
Nov 01, 2012 1576 1604 1572 1596 0 +22.67(+1.44%)
Oct 31, 2012 1587 1596 1565 1574 0 -2.67(-0.17%)
Oct 26, 2012 1576 1576 1576 0 -4.36(-0.28%)
Oct 25, 2012 1591 1602 1564 1581 0 -3.11(-0.20%)
Oct 24, 2012 1591 1599 1576 1584 0 +2.75(+0.17%)
Oct 23, 2012 1585 1598 1571 1581 0 -47.53(-2.92%)
Oct 19, 2012 1655 1659 1619 1628 0 -40.34(-2.42%)
Oct 18, 2012 1665 1683 1659 1669 0 -4.43(-0.26%)
Oct 17, 2012 1666 1679 1659 1673 0 +12.20(+0.73%)
Oct 16, 2012 1663 1673 1649 1661 0 +10.71(+0.65%)
Oct 15, 2012 1642 1655 1638 1650 0 +10.63(+0.65%)
Oct 12, 2012 1646 1654 1633 1640 0 -2.40(-0.15%)
Oct 11, 2012 1648 1659 1638 1642 0 +5.17(+0.32%)
Oct 10, 2012 1649 1657 1634 1637 0 -14.05(-0.85%)
Oct 09, 2012 1674 1677 1649 1651 0 -22.75(-1.36%)
Oct 08, 2012 1668 1679 1664 1674 0 -6.97(-0.41%)
Oct 06, 2012 1680 1689 1672 1681 0 +0.00(+0.00%)
Oct 05, 2012 1680 1689 1672 1681 0 +7.96(+0.48%)
Oct 04, 2012 1673 1681 1661 1673 0 +4.04(+0.24%)
Oct 03, 2012 1666 1675 1655 1669 0 +7.03(+0.42%)
Oct 02, 2012 1672 1677 1655 1662 0 -3.20(-0.19%)
Oct 01, 2012 1657 1681 1653 1665 0 +10.54(+0.64%)
Sep 28, 2012 1655 1667 1642 1654 0 -6.01(-0.36%)
Sep 27, 2012 1641 1670 1630 1660 0 +26.40(+1.62%)
Sep 26, 2012 1637 1646 1629 1634 0 -12.06(-0.73%)
Sep 25, 2012 1659 1672 1644 1646 0 -11.03(-0.67%)
Sep 24, 2012 1657 1664 1648 1657 0 -8.18(-0.49%)
Sep 21, 2012 1672 1680 1659 1665 0 +0.92(+0.06%)
Sep 20, 2012 1655 1670 1646 1664 0 -4.31(-0.26%)
Sep 19, 2012 1663 1676 1653 1669 0 +7.74(+0.47%)
Sep 18, 2012 1650 1666 1644 1661 0 +3.59(+0.22%)
Sep 17, 2012 1651 1661 1646 1657 0 -4.27(-0.26%)
Sep 14, 2012 1657 1676 1644 1662 0 +16.34(+0.99%)
Sep 13, 2012 1621 1657 1618 1645 0 +18.56(+1.14%)
Sep 12, 2012 1619 1634 1613 1627 0 +11.81(+0.73%)
Sep 11, 2012 1607 1622 1602 1615 0 +9.65(+0.60%)
Sep 10, 2012 1612 1623 1602 1605 0 -11.94(-0.74%)
Sep 07, 2012 1607 1623 1599 1617 0 +13.92(+0.87%)
Sep 06, 2012 1577 1606 1573 1603 0 +40.39(+2.58%)
Sep 05, 2012 1562 1572 1552 1563 0 +2.30(+0.15%)
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.