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 (%)
May 31, 2018 1956 1960 1933 1942 0 -16.04(-0.82%)
May 30, 2018 1949 1966 1941 1958 0 +13.53(+0.70%)
May 29, 2018 1967 1974 1932 1945 0 -39.02(-1.97%)
May 25, 2018 1984 1984 1984 1984 0 -2.44(-0.12%)
May 24, 2018 1977 1998 1962 1986 0 +15.91(+0.81%)
May 23, 2018 1997 2008 1952 1970 0 -41.13(-2.04%)
May 22, 2018 2028 2040 2009 2012 0 -9.92(-0.49%)
May 21, 2018 2014 2039 2006 2021 0 +28.10(+1.41%)
May 18, 2018 1994 2004 1982 1993 0 -0.87(-0.04%)
May 17, 2018 1992 2008 1980 1994 0 +2.49(+0.13%)
May 16, 2018 1979 2000 1969 1992 0 +9.88(+0.50%)
May 15, 2018 1990 1996 1968 1982 0 -17.54(-0.88%)
May 14, 2018 1994 2007 1987 1999 0 +10.91(+0.55%)
May 11, 2018 1994 2005 1975 1988 0 -3.38(-0.17%)
May 10, 2018 1984 1999 1969 1992 0 +14.09(+0.71%)
May 09, 2018 1962 1986 1952 1978 0 +21.79(+1.11%)
May 08, 2018 1944 1967 1936 1956 0 +10.39(+0.53%)
May 07, 2018 1944 1959 1935 1946 0 +4.44(+0.23%)
May 04, 2018 1908 1948 1896 1941 0 +26.29(+1.37%)
May 03, 2018 1921 1932 1889 1915 0 -10.10(-0.52%)
May 02, 2018 1930 1947 1917 1925 0 -3.56(-0.18%)
May 01, 2018 1927 1936 1898 1929 0 +0.72(+0.04%)
Apr 30, 2018 1961 1967 1927 1928 0 -29.07(-1.49%)
Apr 27, 2018 1955 1968 1939 1957 0 -4.83(-0.25%)
Apr 26, 2018 1950 1979 1935 1962 0 +16.30(+0.84%)
Apr 25, 2018 1977 1986 1921 1945 0 -26.07(-1.32%)
Apr 24, 2018 2009 2018 1947 1971 0 -42.05(-2.09%)
Apr 23, 2018 2029 2035 2001 2014 0 -4.68(-0.23%)
Apr 20, 2018 2041 2053 2002 2018 0 +14.56(+0.73%)
Apr 19, 2018 2001 2025 1979 2004 0 +2.91(+0.15%)
Apr 18, 2018 2011 2018 1992 2001 0 +2.93(+0.15%)
Apr 17, 2018 1978 2011 1972 1998 0 +29.10(+1.48%)
Apr 16, 2018 1971 1984 1955 1969 0 +9.42(+0.48%)
Apr 13, 2018 1968 1981 1946 1959 0 +7.02(+0.36%)
Apr 12, 2018 1944 1963 1937 1952 0 +17.39(+0.90%)
Apr 11, 2018 1932 1949 1924 1935 0 -12.21(-0.63%)
Apr 10, 2018 1945 1964 1934 1947 0 +28.81(+1.50%)
Apr 09, 2018 1935 1954 1913 1918 0 -5.94(-0.31%)
Apr 06, 2018 1960 1975 1910 1924 0 -50.11(-2.54%)
Apr 05, 2018 1970 1988 1953 1974 0 +11.25(+0.57%)
Apr 04, 2018 1909 1966 1899 1963 0 +13.10(+0.67%)
Apr 03, 2018 1930 1952 1909 1950 0 +24.07(+1.25%)
Apr 02, 2018 1969 1976 1900 1926 0 -51.03(-2.58%)
Mar 29, 2018 1977 1977 1977 1977 0 +13.42(+0.68%)
Mar 28, 2018 1969 1993 1934 1964 0 -0.19(-0.01%)
Mar 27, 2018 1968 2006 1931 1964 0 +4.60(+0.23%)
Mar 26, 2018 1952 1974 1922 1959 0 +29.76(+1.54%)
Mar 23, 2018 1977 1986 1926 1929 0 -42.21(-2.14%)
Mar 22, 2018 2022 2029 1968 1972 0 -67.23(-3.30%)
Mar 21, 2018 2032 2060 2020 2039 0 +10.30(+0.51%)
Mar 20, 2018 2043 2058 2021 2028 0 -9.00(-0.44%)
Mar 19, 2018 2064 2069 2024 2037 0 -34.98(-1.69%)
Mar 16, 2018 2073 2087 2060 2072 0 -3.12(-0.15%)
Mar 15, 2018 2078 2096 2061 2076 0 +5.20(+0.25%)
Mar 14, 2018 2094 2104 2061 2070 0 -17.38(-0.83%)
Mar 13, 2018 2091 2094 2082 2088 0 -36.29(-1.71%)
Mar 12, 2018 2141 2157 2114 2124 0 -9.21(-0.43%)
Mar 09, 2018 2101 2136 2088 2133 0 +46.13(+2.21%)
Mar 08, 2018 2087 2099 2068 2087 0 +5.20(+0.25%)
Mar 07, 2018 2082 2086 2065 2082 0 +4.32(+0.21%)
Mar 06, 2018 2076 2089 2056 2078 0 +12.83(+0.62%)
Mar 05, 2018 2030 2079 2019 2065 0 +29.31(+1.44%)
Mar 02, 2018 2024 2045 2007 2035 0 +2.33(+0.11%)
Mar 01, 2018 2075 2085 2020 2033 0 -39.55(-1.91%)
Feb 28, 2018 2111 2131 2069 2073 0 -32.90(-1.56%)
Feb 27, 2018 2134 2158 2105 2106 0 -27.25(-1.28%)
Feb 26, 2018 2101 2139 2081 2133 0 +38.07(+1.82%)
Feb 23, 2018 2096 2111 2075 2095 0 +6.32(+0.30%)
Feb 22, 2018 2086 2105 2082 2088 0 +28.55(+1.39%)
Feb 21, 2018 2060 2098 2047 2060 0 -9.40(-0.45%)
Feb 20, 2018 2082 2095 2057 2069 0 -23.76(-1.14%)
Feb 16, 2018 2093 2093 2093 2093 0 +10.10(+0.48%)
Feb 15, 2018 2074 2091 2062 2083 0 +21.38(+1.04%)
Feb 14, 2018 2031 2069 2022 2062 0 +21.93(+1.08%)
Feb 13, 2018 2036 2052 2019 2040 0 -9.14(-0.45%)
Feb 12, 2018 2036 2069 2020 2049 0 +19.70(+0.97%)
Feb 09, 2018 2029 2057 1961 2029 0 +27.54(+1.38%)
Feb 08, 2018 2085 2088 2000 2002 0 -86.70(-4.15%)
Feb 07, 2018 2082 2116 2072 2088 0 +0.28(+0.01%)
Feb 06, 2018 2028 2098 2015 2088 0 +5.83(+0.28%)
Feb 05, 2018 2147 2160 2040 2082 0 -84.17(-3.89%)
Feb 02, 2018 2186 2201 2160 2166 0 -28.31(-1.29%)
Feb 01, 2018 2187 2210 2174 2195 0 -8.68(-0.39%)
Jan 31, 2018 2201 2221 2186 2203 0 +6.67(+0.30%)
Jan 30, 2018 2212 2230 2186 2197 0 -29.04(-1.30%)
Jan 29, 2018 2228 2252 2212 2226 0 -6.97(-0.31%)
Jan 26, 2018 2217 2239 2203 2233 0 +17.93(+0.81%)
Jan 25, 2018 2213 2240 2194 2215 0 +16.05(+0.73%)
Jan 24, 2018 2211 2244 2177 2199 0 -5.46(-0.25%)
Jan 23, 2018 2184 2215 2172 2204 0 +26.66(+1.22%)
Jan 22, 2018 2169 2190 2152 2177 0 -12.25(-0.56%)
Jan 19, 2018 2196 2209 2167 2190 0 -4.61(-0.21%)
Jan 18, 2018 2197 2236 2185 2194 0 -22.42(-1.01%)
Jan 17, 2018 2227 2236 2200 2217 0 -22.03(-0.98%)
Jan 16, 2018 2262 2275 2226 2239 0 -30.44(-1.34%)
Jan 12, 2018 2269 2269 2269 2269 0 +6.39(+0.28%)
Jan 11, 2018 2264 2280 2251 2263 0 +11.83(+0.53%)
Jan 10, 2018 2251 2259 2246 2251 0 +12.81(+0.57%)
Jan 09, 2018 2218 2246 2208 2238 0 +26.31(+1.19%)
Jan 08, 2018 2231 2240 2198 2212 0 -5.12(-0.23%)
Jan 05, 2018 2221 2232 2201 2217 0 +12.89(+0.58%)
Jan 04, 2018 2198 2216 2189 2204 0 +25.67(+1.18%)
Jan 03, 2018 2178 2188 2160 2178 0 +16.75(+0.77%)
Jan 02, 2018 2148 2171 2133 2162 0 +22.38(+1.05%)
Dec 29, 2017 2139 2139 2139 2139 0 -1.79(-0.08%)
Dec 28, 2017 2142 2147 2131 2141 0 +1.73(+0.08%)
Dec 27, 2017 2139 2150 2128 2139 0 +4.14(+0.19%)
Dec 26, 2017 2136 2150 2132 2135 0 -1.46(-0.07%)
Dec 22, 2017 2141 2146 2130 2137 0 +0.46(+0.02%)
Dec 21, 2017 2142 2155 2132 2136 0 -5.12(-0.24%)
Dec 20, 2017 2151 2158 2133 2141 0 -4.53(-0.21%)
Dec 19, 2017 2157 2160 2135 2146 0 -5.52(-0.26%)
Dec 18, 2017 2153 2170 2143 2151 0 +5.25(+0.24%)
Dec 15, 2017 2140 2154 2129 2146 0 +19.11(+0.90%)
Dec 14, 2017 2146 2151 2124 2127 0 -14.51(-0.68%)
Dec 13, 2017 2138 2154 2129 2142 0 +6.06(+0.28%)
Dec 12, 2017 2134 2156 2121 2135 0 +6.40(+0.30%)
Dec 11, 2017 2126 2139 2116 2129 0 +1.74(+0.08%)
Dec 08, 2017 2131 2141 2120 2127 0 -1.84(-0.09%)
Dec 07, 2017 2124 2148 2114 2129 0 +10.17(+0.48%)
Dec 06, 2017 2120 2135 2107 2119 0 -0.99(-0.05%)
Dec 05, 2017 2135 2146 2115 2120 0 -10.74(-0.50%)
Dec 04, 2017 2141 2157 2128 2131 0 -2.74(-0.13%)
Dec 01, 2017 2162 2165 2119 2133 0 -27.98(-1.29%)
Nov 30, 2017 2162 2177 2131 2161 0 +18.53(+0.86%)
Nov 29, 2017 2138 2149 2127 2143 0 +9.91(+0.46%)
Nov 28, 2017 2118 2137 2109 2133 0 +19.85(+0.94%)
Nov 27, 2017 2115 2130 2101 2113 0 +4.24(+0.20%)
Nov 24, 2017 2118 2120 2102 2109 0 +4.08(+0.19%)
Nov 22, 2017 2111 2118 2091 2105 0 +3.19(+0.15%)
Nov 21, 2017 2099 2117 2089 2102 0 +5.98(+0.29%)
Nov 20, 2017 2090 2111 2081 2096 0 -0.32(-0.02%)
Nov 17, 2017 2100 2112 2089 2096 0 -7.51(-0.36%)
Nov 16, 2017 2102 2116 2085 2104 0 +10.35(+0.49%)
Nov 15, 2017 2074 2107 2059 2093 0 -2.48(-0.12%)
Nov 14, 2017 2117 2133 2065 2096 0 -32.20(-1.51%)
Nov 13, 2017 2167 2193 2108 2128 0 -52.12(-2.39%)
Nov 10, 2017 2164 2194 2153 2180 0 +10.18(+0.47%)
Nov 09, 2017 2179 2184 2157 2170 0 -16.92(-0.77%)
Nov 08, 2017 2190 2199 2179 2187 0 -3.93(-0.18%)
Nov 07, 2017 2188 2198 2181 2191 0 +7.50(+0.34%)
Nov 06, 2017 2205 2208 2178 2183 0 -8.66(-0.40%)
Nov 03, 2017 2184 2204 2172 2192 0 +6.60(+0.30%)
Nov 02, 2017 2178 2193 2158 2185 0 +7.31(+0.34%)
Nov 01, 2017 2183 2204 2169 2178 0 -2.09(-0.10%)
Oct 31, 2017 2185 2195 2171 2180 0 -9.29(-0.42%)
Oct 30, 2017 2205 2213 2178 2189 0 -24.00(-1.08%)
Oct 27, 2017 2229 2237 2199 2213 0 -15.63(-0.70%)
Oct 26, 2017 2247 2257 2216 2229 0 -11.32(-0.51%)
Oct 25, 2017 2250 2262 2221 2240 0 -10.22(-0.45%)
Oct 24, 2017 2244 2289 2226 2250 0 +17.76(+0.80%)
Oct 23, 2017 2276 2282 2225 2233 0 -53.87(-2.36%)
Oct 20, 2017 2217 2290 2211 2287 0 +23.74(+1.05%)
Oct 19, 2017 2240 2276 2226 2263 0 +31.12(+1.39%)
Oct 18, 2017 2232 2240 2221 2232 0 +0.58(+0.03%)
Oct 17, 2017 2233 2239 2213 2231 0 -9.96(-0.44%)
Oct 16, 2017 2228 2251 2219 2241 0 +15.12(+0.68%)
Oct 13, 2017 2236 2245 2221 2226 0 -2.06(-0.09%)
Oct 12, 2017 2220 2232 2210 2228 0 +6.41(+0.29%)
Oct 11, 2017 2226 2235 2208 2222 0 -12.84(-0.57%)
Oct 10, 2017 2250 2259 2230 2234 0 -5.43(-0.24%)
Oct 09, 2017 2263 2270 2227 2240 0 -34.25(-1.51%)
Oct 06, 2017 2269 2281 2256 2274 0 -2.55(-0.11%)
Oct 05, 2017 2268 2283 2256 2277 0 +3.93(+0.17%)
Oct 04, 2017 2282 2292 2262 2273 0 -4.59(-0.20%)
Oct 03, 2017 2267 2281 2249 2277 0 +13.83(+0.61%)
Oct 02, 2017 2238 2267 2230 2263 0 +29.08(+1.30%)
Sep 29, 2017 2229 2240 2217 2234 0 +2.20(+0.10%)
Sep 28, 2017 2238 2247 2222 2232 0 -12.35(-0.55%)
Sep 27, 2017 2262 2277 2227 2245 0 -15.13(-0.67%)
Sep 26, 2017 2270 2278 2255 2260 0 -5.39(-0.24%)
Sep 25, 2017 2263 2276 2248 2265 0 +4.86(+0.22%)
Sep 22, 2017 2255 2269 2248 2260 0 +7.73(+0.34%)
Sep 21, 2017 2239 2263 2228 2252 0 +14.62(+0.65%)
Sep 20, 2017 2234 2249 2223 2238 0 -1.15(-0.05%)
Sep 19, 2017 2250 2256 2225 2239 0 -7.72(-0.34%)
Sep 18, 2017 2230 2255 2222 2247 0 +20.29(+0.91%)
Sep 15, 2017 2233 2241 2210 2226 0 -8.65(-0.39%)
Sep 14, 2017 2209 2238 2201 2235 0 +22.88(+1.03%)
Sep 13, 2017 2207 2221 2200 2212 0 +6.15(+0.28%)
Sep 12, 2017 2202 2211 2193 2206 0 +9.18(+0.42%)
Sep 11, 2017 2190 2208 2179 2197 0 +11.46(+0.52%)
Sep 08, 2017 2182 2197 2160 2185 0 +0.63(+0.03%)
Sep 07, 2017 2192 2205 2163 2185 0 -21.82(-0.99%)
Sep 06, 2017 2207 2217 2195 2207 0 +6.44(+0.29%)
Sep 05, 2017 2230 2233 2190 2200 0 -41.93(-1.87%)
Sep 01, 2017 2232 2260 2217 2242 0 +12.13(+0.54%)
Aug 31, 2017 2221 2238 2209 2230 0 +17.42(+0.79%)
Aug 30, 2017 2213 2222 2196 2213 0 +0.24(+0.01%)
Aug 29, 2017 2194 2215 2186 2212 0 +9.22(+0.42%)
Aug 28, 2017 2205 2215 2195 2203 0 +1.55(+0.07%)
Aug 25, 2017 2203 2213 2194 2202 0 +9.34(+0.43%)
Aug 24, 2017 2208 2213 2189 2192 0 -11.43(-0.52%)
Aug 23, 2017 2208 2222 2192 2204 0 -12.98(-0.59%)
Aug 22, 2017 2208 2223 2201 2217 0 +14.55(+0.66%)
Aug 21, 2017 2200 2210 2188 2202 0 +0.07(+0.00%)
Aug 18, 2017 2212 2219 2195 2202 0 -14.21(-0.64%)
Aug 17, 2017 2242 2245 2214 2216 0 -28.62(-1.27%)
Aug 16, 2017 2234 2254 2229 2245 0 +10.68(+0.48%)
Aug 15, 2017 2239 2247 2228 2234 0 -11.14(-0.50%)
Aug 14, 2017 2239 2255 2233 2245 0 +13.23(+0.59%)
Aug 11, 2017 2239 2248 2224 2232 0 -2.80(-0.13%)
Aug 10, 2017 2253 2259 2228 2235 0 -22.84(-1.01%)
Aug 09, 2017 2256 2268 2243 2258 0 +1.59(+0.07%)
Aug 08, 2017 2264 2278 2251 2256 0 -11.87(-0.52%)
Aug 07, 2017 2273 2281 2257 2268 0 -13.81(-0.61%)
Aug 04, 2017 2281 2289 2268 2282 0 +3.07(+0.13%)
Aug 03, 2017 2268 2283 2252 2279 0 +15.28(+0.68%)
Aug 02, 2017 2248 2268 2243 2263 0 +14.91(+0.66%)
Aug 01, 2017 2255 2261 2238 2249 0 -0.57(-0.03%)
Jul 31, 2017 2247 2258 2239 2249 0 +5.42(+0.24%)
Jul 28, 2017 2255 2262 2230 2244 0 -6.74(-0.30%)
Jul 27, 2017 2248 2260 2230 2250 0 +2.36(+0.10%)
Jul 26, 2017 2255 2262 2236 2248 0 +1.69(+0.08%)
Jul 25, 2017 2266 2279 2234 2246 0 -36.00(-1.58%)
Jul 24, 2017 2298 2306 2277 2282 0 -21.80(-0.95%)
Jul 21, 2017 2282 2312 2269 2304 0 -27.91(-1.20%)
Jul 20, 2017 2346 2356 2321 2332 0 -23.13(-0.98%)
Jul 19, 2017 2351 2361 2345 2355 0 +5.45(+0.23%)
Jul 18, 2017 2344 2353 2336 2350 0 +0.06(+0.00%)
Jul 17, 2017 2350 2357 2340 2350 0 +1.78(+0.08%)
Jul 14, 2017 2344 2355 2337 2348 0 +6.38(+0.27%)
Jul 13, 2017 2332 2348 2323 2342 0 +6.84(+0.29%)
Jul 12, 2017 2333 2352 2322 2335 0 +15.21(+0.66%)
Jul 11, 2017 2306 2327 2291 2319 0 +13.09(+0.57%)
Jul 10, 2017 2307 2319 2292 2306 0 -1.90(-0.08%)
Jul 07, 2017 2306 2317 2293 2308 0 +2.72(+0.12%)
Jul 06, 2017 2333 2343 2297 2306 0 -48.88(-2.08%)
Jul 05, 2017 2360 2366 2345 2354 0 -0.31(-0.01%)
Jul 03, 2017 2345 2368 2337 2355 0 +19.79(+0.85%)
Jun 30, 2017 2341 2349 2327 2335 0 +5.27(+0.23%)
Jun 29, 2017 2349 2359 2314 2330 0 -14.96(-0.64%)
Jun 28, 2017 2350 2360 2338 2345 0 +4.94(+0.21%)
Jun 27, 2017 2359 2365 2337 2340 0 -23.72(-1.00%)
Jun 26, 2017 2366 2375 2358 2363 0 -1.70(-0.07%)
Jun 23, 2017 2370 2376 2354 2365 0 +2.20(+0.09%)
Jun 22, 2017 2373 2382 2360 2363 0 -11.02(-0.46%)
Jun 21, 2017 2391 2395 2364 2374 0 -11.79(-0.49%)
Jun 20, 2017 2407 2416 2381 2386 0 -25.17(-1.04%)
Jun 19, 2017 2414 2422 2401 2411 0 +0.84(+0.03%)
Jun 16, 2017 2408 2418 2390 2410 0 +7.10(+0.30%)
Jun 15, 2017 2377 2404 2374 2403 0 +11.95(+0.50%)
Jun 14, 2017 2384 2400 2375 2391 0 +11.07(+0.47%)
Jun 13, 2017 2398 2408 2368 2380 0 -9.81(-0.41%)
Jun 12, 2017 2355 2417 2373 2390 0 +34.21(+1.45%)
Jun 09, 2017 2339 2359 2334 2356 0 +18.73(+0.80%)
Jun 08, 2017 2336 2350 2324 2337 0 -2.43(-0.10%)
Jun 07, 2017 2354 2357 2325 2339 0 -12.16(-0.52%)
Jun 06, 2017 2356 2363 2344 2351 0 -8.76(-0.37%)
Jun 05, 2017 2366 2375 2353 2360 0 -7.01(-0.30%)
Jun 02, 2017 2359 2375 2348 2367 0 +18.36(+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.