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 (%)
Dec 23, 2020 950.32 958.61 942.31 951.17 0 +4.74(+0.50%)
Dec 22, 2020 954.08 957.10 942.30 946.43 0 -8.92(-0.93%)
Dec 21, 2020 942.88 959.37 933.64 955.35 0 -2.05(-0.21%)
Dec 18, 2020 953.79 966.67 947.00 957.40 0 +1.39(+0.15%)
Dec 17, 2020 952.93 960.68 948.51 956.02 0 +4.57(+0.48%)
Dec 16, 2020 958.73 961.62 945.75 951.45 0 -4.02(-0.42%)
Dec 15, 2020 947.67 959.91 938.65 955.47 0 +10.26(+1.09%)
Dec 14, 2020 962.46 967.08 942.21 945.20 0 -10.91(-1.14%)
Dec 11, 2020 957.59 966.24 945.67 956.11 0 -1.02(-0.11%)
Dec 10, 2020 953.32 968.34 947.76 957.12 0 -2.58(-0.27%)
Dec 09, 2020 949.71 966.41 944.60 959.71 0 +8.80(+0.93%)
Dec 08, 2020 945.60 958.81 942.32 950.91 0 +1.08(+0.11%)
Dec 07, 2020 951.11 961.92 943.71 949.83 0 -1.15(-0.12%)
Dec 04, 2020 943.20 953.48 935.56 950.98 0 +8.19(+0.87%)
Dec 03, 2020 940.68 953.14 935.26 942.78 0 +2.22(+0.24%)
Dec 02, 2020 932.23 946.53 926.90 940.57 0 +5.96(+0.64%)
Dec 01, 2020 945.02 952.22 928.22 934.61 0 -0.24(-0.03%)
Nov 30, 2020 937.37 945.32 922.75 934.85 0 -2.84(-0.30%)
Nov 27, 2020 944.61 947.72 930.57 937.69 0 -1.97(-0.21%)
Nov 25, 2020 938.82 943.60 925.88 939.65 0 -2.63(-0.28%)
Nov 24, 2020 946.08 955.75 933.13 942.29 0 +9.29(+1.00%)
Nov 23, 2020 933.78 947.18 922.45 933.00 0 +2.90(+0.31%)
Nov 20, 2020 926.09 935.61 919.73 930.09 0 +1.97(+0.21%)
Nov 19, 2020 923.41 933.47 914.12 928.12 0 +1.35(+0.15%)
Nov 18, 2020 943.37 946.62 922.88 926.77 0 -8.37(-0.90%)
Nov 17, 2020 930.84 942.16 919.88 935.14 0 +2.15(+0.23%)
Nov 16, 2020 940.50 944.91 921.85 932.99 0 +6.98(+0.75%)
Nov 13, 2020 914.87 929.47 911.50 926.01 0 +16.12(+1.77%)
Nov 12, 2020 913.87 920.91 903.63 909.89 0 -7.96(-0.87%)
Nov 11, 2020 919.16 928.27 902.62 917.85 0 +6.99(+0.77%)
Nov 10, 2020 909.50 924.88 895.39 910.86 0 +2.65(+0.29%)
Nov 09, 2020 952.53 957.20 901.13 908.21 0 +2.34(+0.26%)
Nov 06, 2020 903.12 913.47 892.07 905.87 0 +8.70(+0.97%)
Nov 05, 2020 903.58 910.38 891.54 897.17 0 +8.21(+0.92%)
Nov 04, 2020 891.01 907.93 878.11 888.96 0 -1.18(-0.13%)
Nov 03, 2020 885.81 896.21 877.54 890.15 0 +14.32(+1.64%)
Nov 02, 2020 872.75 881.89 862.97 875.83 0 +13.46(+1.56%)
Oct 30, 2020 857.15 866.76 848.46 862.37 0 +0.69(+0.08%)
Oct 29, 2020 864.75 876.60 850.87 861.68 0 -0.74(-0.09%)
Oct 28, 2020 872.91 886.74 860.06 862.41 0 -10.49(-1.20%)
Oct 27, 2020 881.23 888.28 865.19 872.90 0 -7.03(-0.80%)
Oct 26, 2020 879.86 886.90 868.47 879.93 0 -8.14(-0.92%)
Oct 23, 2020 897.34 905.30 882.20 888.07 0 -2.66(-0.30%)
Oct 22, 2020 874.79 895.13 869.20 890.73 0 +17.71(+2.03%)
Oct 21, 2020 877.83 884.66 871.30 873.02 0 -3.53(-0.40%)
Oct 20, 2020 871.32 886.45 867.43 876.55 0 +6.38(+0.73%)
Oct 19, 2020 880.88 886.32 866.07 870.17 0 -8.41(-0.96%)
Oct 16, 2020 872.45 885.84 867.96 878.58 0 +11.50(+1.33%)
Oct 15, 2020 855.64 869.09 849.19 867.08 0 +1.44(+0.17%)
Oct 14, 2020 860.99 871.48 857.80 865.65 0 +5.24(+0.61%)
Oct 13, 2020 864.82 869.09 856.35 860.40 0 -6.63(-0.77%)
Oct 12, 2020 870.49 874.18 862.80 867.03 0 -1.16(-0.13%)
Oct 09, 2020 867.69 876.16 856.55 868.20 0 +12.44(+1.45%)
Oct 08, 2020 853.49 862.08 845.56 855.76 0 +8.10(+0.96%)
Oct 07, 2020 840.32 854.17 837.58 847.66 0 +14.77(+1.77%)
Oct 06, 2020 841.87 851.84 829.51 832.89 0 -5.12(-0.61%)
Oct 05, 2020 831.95 842.04 828.95 838.01 0 +12.62(+1.53%)
Oct 02, 2020 813.07 831.64 809.30 825.38 0 +2.26(+0.27%)
Oct 01, 2020 829.13 835.87 816.33 823.13 0 -2.95(-0.36%)
Sep 30, 2020 822.03 834.72 815.92 826.08 0 +6.77(+0.83%)
Sep 29, 2020 823.19 828.39 814.62 819.31 0 -3.13(-0.38%)
Sep 28, 2020 822.89 831.61 818.39 822.44 0 +7.48(+0.92%)
Sep 25, 2020 805.20 818.28 802.04 814.96 0 +6.24(+0.77%)
Sep 24, 2020 812.32 818.57 800.45 808.72 0 -1.53(-0.19%)
Sep 23, 2020 821.57 827.68 807.98 810.25 0 -8.84(-1.08%)
Sep 22, 2020 817.37 827.46 810.71 819.09 0 +1.78(+0.22%)
Sep 21, 2020 827.98 831.92 806.37 817.30 0 -23.32(-2.77%)
Sep 18, 2020 848.14 855.10 837.96 840.62 0 -10.50(-1.23%)
Sep 17, 2020 840.26 856.22 833.26 851.12 0 +7.90(+0.94%)
Sep 16, 2020 834.61 853.09 828.08 843.22 0 +11.68(+1.41%)
Sep 15, 2020 838.59 841.22 827.65 831.53 0 -2.28(-0.27%)
Sep 14, 2020 828.50 839.11 823.51 833.82 0 +11.84(+1.44%)
Sep 11, 2020 819.28 827.37 815.80 821.98 0 +5.32(+0.65%)
Sep 10, 2020 824.53 830.94 815.53 816.66 0 -4.17(-0.51%)
Sep 09, 2020 814.14 827.11 809.07 820.83 0 +13.01(+1.61%)
Sep 08, 2020 815.81 817.95 801.21 807.82 0 -10.04(-1.23%)
Sep 04, 2020 826.02 832.26 805.96 817.87 0 -3.90(-0.48%)
Sep 03, 2020 841.98 848.44 816.17 821.77 0 -21.12(-2.51%)
Sep 02, 2020 828.89 845.13 826.65 842.88 0 +13.59(+1.64%)
Sep 01, 2020 821.43 833.85 817.99 829.30 0 +4.48(+0.54%)
Aug 31, 2020 829.99 837.49 819.84 824.82 0 -2.69(-0.33%)
Aug 28, 2020 824.03 829.80 818.97 827.51 0 +6.99(+0.85%)
Aug 27, 2020 823.02 828.23 809.84 820.52 0 -4.83(-0.59%)
Aug 26, 2020 823.77 830.53 815.56 825.35 0 -0.02(-0.00%)
Aug 25, 2020 828.67 832.25 819.87 825.37 0 +0.51(+0.06%)
Aug 24, 2020 819.28 831.74 812.77 824.86 0 +8.08(+0.99%)
Aug 21, 2020 813.11 821.22 809.52 816.78 0 +1.85(+0.23%)
Aug 20, 2020 813.41 820.01 809.31 814.93 0 -4.25(-0.52%)
Aug 19, 2020 824.48 830.95 816.68 819.18 0 -3.41(-0.41%)
Aug 18, 2020 823.90 829.11 818.09 822.59 0 +1.40(+0.17%)
Aug 17, 2020 825.30 829.15 817.77 821.19 0 -3.62(-0.44%)
Aug 14, 2020 822.09 831.33 816.94 824.81 0 -1.31(-0.16%)
Aug 13, 2020 823.59 832.95 820.19 826.12 0 -0.94(-0.11%)
Aug 12, 2020 825.43 834.74 815.87 827.06 0 +10.34(+1.27%)
Aug 11, 2020 823.07 832.47 813.28 816.72 0 +4.10(+0.51%)
Aug 10, 2020 808.95 819.50 799.39 812.62 0 +5.89(+0.73%)
Aug 07, 2020 802.94 811.44 796.39 806.73 0 +3.89(+0.48%)
Aug 06, 2020 802.11 807.95 794.29 802.84 0 +1.00(+0.12%)
Aug 05, 2020 793.78 805.30 790.12 801.84 0 +11.11(+1.41%)
Aug 04, 2020 786.47 793.47 783.82 790.73 0 +0.85(+0.11%)
Aug 03, 2020 789.63 794.72 782.03 789.88 0 +6.32(+0.81%)
Jul 31, 2020 786.04 790.24 775.43 783.55 0 -4.68(-0.59%)
Jul 30, 2020 791.14 800.02 781.54 788.23 0 -11.80(-1.48%)
Jul 29, 2020 801.92 811.16 790.74 800.04 0 +1.70(+0.21%)
Jul 28, 2020 794.09 805.27 789.77 798.34 0 -7.09(-0.88%)
Jul 27, 2020 797.58 814.58 793.38 805.43 0 +7.62(+0.96%)
Jul 24, 2020 803.91 807.81 788.85 797.80 0 -7.86(-0.98%)
Jul 23, 2020 810.11 814.58 800.64 805.67 0 +4.54(+0.57%)
Jul 22, 2020 796.11 805.98 792.90 801.13 0 +2.96(+0.37%)
Jul 21, 2020 791.93 804.89 790.02 798.17 0 +6.59(+0.83%)
Jul 20, 2020 796.87 800.72 787.31 791.58 0 -5.34(-0.67%)
Jul 17, 2020 800.12 805.33 790.01 796.92 0 +0.90(+0.11%)
Jul 16, 2020 792.34 800.41 786.71 796.02 0 -0.17(-0.02%)
Jul 15, 2020 793.37 800.50 787.70 796.19 0 +13.24(+1.69%)
Jul 14, 2020 770.32 784.98 764.59 782.95 0 +13.25(+1.72%)
Jul 13, 2020 771.60 781.74 764.78 769.70 0 +2.20(+0.29%)
Jul 10, 2020 764.25 771.44 759.05 767.50 0 +3.79(+0.50%)
Jul 09, 2020 770.34 776.15 759.22 763.70 0 -8.87(-1.15%)
Jul 08, 2020 772.07 776.72 765.79 772.58 0 +3.78(+0.49%)
Jul 07, 2020 775.52 780.12 767.18 768.80 0 -11.27(-1.45%)
Jul 06, 2020 778.41 787.27 772.18 780.07 0 +9.25(+1.20%)
Jul 02, 2020 771.72 780.56 766.82 770.82 0 +8.39(+1.10%)
Jul 01, 2020 767.63 772.74 758.16 762.43 0 -2.69(-0.35%)
Jun 30, 2020 755.72 768.89 751.92 765.12 0 +6.69(+0.88%)
Jun 29, 2020 753.08 762.14 747.74 758.43 0 +11.54(+1.55%)
Jun 26, 2020 754.71 756.89 740.74 746.88 0 -6.91(-0.92%)
Jun 25, 2020 747.20 756.41 737.55 753.79 0 +6.61(+0.89%)
Jun 24, 2020 763.23 764.35 742.92 747.18 0 -22.51(-2.93%)
Jun 23, 2020 774.61 777.17 765.99 769.69 0 +1.24(+0.16%)
Jun 22, 2020 770.50 774.01 761.09 768.45 0 -1.26(-0.16%)
Jun 19, 2020 785.42 791.30 764.50 769.72 0 -8.35(-1.07%)
Jun 18, 2020 773.61 782.29 769.41 778.06 0 +1.00(+0.13%)
Jun 17, 2020 783.92 788.60 774.66 777.06 0 -3.49(-0.45%)
Jun 16, 2020 790.58 795.21 770.50 780.55 0 +12.61(+1.64%)
Jun 15, 2020 746.83 774.80 742.13 767.94 0 +7.18(+0.94%)
Jun 12, 2020 763.22 772.49 748.18 760.76 0 +15.89(+2.13%)
Jun 11, 2020 768.86 776.48 742.32 744.87 0 -43.75(-5.55%)
Jun 10, 2020 798.06 804.44 783.34 788.61 0 -9.54(-1.20%)
Jun 09, 2020 802.51 808.35 790.61 798.16 0 -12.71(-1.57%)
Jun 08, 2020 805.81 819.93 799.65 810.87 0 +8.40(+1.05%)
Jun 05, 2020 805.39 818.25 789.91 802.47 0 +17.01(+2.17%)
Jun 04, 2020 773.06 789.67 768.24 785.47 0 +6.42(+0.82%)
Jun 03, 2020 769.39 781.38 763.37 779.04 0 +17.69(+2.32%)
Jun 02, 2020 753.81 765.42 750.81 761.35 0 +12.86(+1.72%)
Jun 01, 2020 744.90 753.33 739.79 748.49 0 +2.32(+0.31%)
May 29, 2020 743.50 751.08 734.03 746.17 0 -2.19(-0.29%)
May 28, 2020 760.07 767.67 740.25 748.36 0 -5.70(-0.76%)
May 27, 2020 744.79 758.13 736.98 754.06 0 +20.82(+2.84%)
May 26, 2020 735.60 743.29 727.17 733.24 0 +18.07(+2.53%)
May 22, 2020 713.94 717.56 706.71 715.16 0 +0.33(+0.05%)
May 21, 2020 715.62 722.55 708.44 714.84 0 -6.03(-0.84%)
May 20, 2020 721.24 727.17 716.15 720.87 0 +7.54(+1.06%)
May 19, 2020 718.84 726.94 708.36 713.32 0 -6.36(-0.88%)
May 18, 2020 707.09 730.77 700.32 719.68 0 +28.67(+4.15%)
May 15, 2020 683.35 696.05 676.85 691.01 0 +3.12(+0.45%)
May 14, 2020 681.18 692.88 669.30 687.89 0 +0.48(+0.07%)
May 13, 2020 698.17 703.13 676.25 687.42 0 -13.02(-1.86%)
May 12, 2020 714.19 719.87 699.61 700.44 0 -13.14(-1.84%)
May 11, 2020 715.70 719.66 707.86 713.58 0 -4.62(-0.64%)
May 08, 2020 716.37 726.14 710.51 718.20 0 +7.70(+1.08%)
May 07, 2020 706.88 719.64 699.58 710.49 0 +3.32(+0.47%)
May 06, 2020 716.29 721.88 705.06 707.17 0 -5.90(-0.83%)
May 05, 2020 714.20 725.83 707.40 713.07 0 +4.13(+0.58%)
May 04, 2020 711.61 712.98 701.02 708.94 0 -5.80(-0.81%)
May 01, 2020 720.72 724.61 709.64 714.74 0 -14.26(-1.96%)
Apr 30, 2020 731.23 740.74 721.18 729.00 0 -8.73(-1.18%)
Apr 29, 2020 738.32 751.20 730.62 737.74 0 -1.97(-0.27%)
Apr 28, 2020 747.44 759.64 729.84 739.71 0 +3.64(+0.49%)
Apr 27, 2020 722.20 738.95 720.63 736.07 0 +19.09(+2.66%)
Apr 24, 2020 714.72 725.14 706.37 716.98 0 +5.68(+0.80%)
Apr 23, 2020 712.27 725.16 707.78 711.29 0 +4.62(+0.65%)
Apr 22, 2020 702.22 712.98 695.60 706.67 0 +11.48(+1.65%)
Apr 21, 2020 694.10 701.52 687.25 695.20 0 -8.29(-1.18%)
Apr 20, 2020 707.46 716.44 699.87 703.48 0 -11.81(-1.65%)
Apr 17, 2020 711.92 724.10 699.94 715.29 0 +17.42(+2.50%)
Apr 16, 2020 700.70 708.74 691.14 697.87 0 -2.52(-0.36%)
Apr 15, 2020 704.23 711.75 691.45 700.40 0 -15.83(-2.21%)
Apr 14, 2020 719.52 727.87 703.54 716.23 0 +10.99(+1.56%)
Apr 13, 2020 710.17 715.14 694.16 705.24 0 -6.68(-0.94%)
Apr 09, 2020 713.58 724.09 704.26 711.92 0 +0.36(+0.05%)
Apr 08, 2020 698.46 717.03 688.89 711.56 0 +19.64(+2.84%)
Apr 07, 2020 718.05 725.82 689.94 691.91 0 -1.72(-0.25%)
Apr 06, 2020 683.35 697.42 676.75 693.63 0 +31.86(+4.81%)
Apr 03, 2020 669.70 676.83 655.95 661.77 0 -10.34(-1.54%)
Apr 02, 2020 661.58 693.15 648.06 672.11 0 +6.48(+0.97%)
Apr 01, 2020 675.99 690.82 656.66 665.63 0 -40.56(-5.74%)
Mar 31, 2020 710.42 727.56 698.41 706.19 0 -13.84(-1.92%)
Mar 30, 2020 699.88 725.47 686.10 720.03 0 +14.95(+2.12%)
Mar 27, 2020 700.76 729.25 691.92 705.08 0 -26.83(-3.67%)
Mar 26, 2020 689.60 737.41 684.52 731.91 0 +41.36(+5.99%)
Mar 25, 2020 665.12 718.30 643.75 690.54 0 +28.24(+4.26%)
Mar 24, 2020 623.20 671.07 615.69 662.30 0 +68.82(+11.60%)
Mar 23, 2020 638.32 648.29 577.89 593.48 0 -36.12(-5.74%)
Mar 20, 2020 655.83 676.88 601.39 629.61 0 -16.30(-2.52%)
Mar 19, 2020 636.93 668.59 606.90 645.90 0 +3.58(+0.56%)
Mar 18, 2020 639.57 669.74 591.59 642.32 0 -38.08(-5.60%)
Mar 17, 2020 666.17 694.15 632.16 680.40 0 +22.14(+3.36%)
Mar 16, 2020 670.14 699.68 645.84 658.26 0 -81.48(-11.01%)
Mar 13, 2020 736.86 753.25 682.28 739.74 0 +45.83(+6.60%)
Mar 12, 2020 692.44 736.09 663.98 693.91 0 -63.29(-8.36%)
Mar 11, 2020 786.40 789.67 750.00 757.20 0 -47.33(-5.88%)
Mar 10, 2020 798.85 812.04 762.08 804.53 0 +34.82(+4.52%)
Mar 09, 2020 774.39 796.25 755.68 769.72 0 -63.83(-7.66%)
Mar 06, 2020 822.06 843.78 805.44 833.54 0 -11.85(-1.40%)
Mar 05, 2020 872.60 880.60 835.15 845.39 0 -49.89(-5.57%)
Mar 04, 2020 874.08 899.94 861.51 895.28 0 +36.20(+4.21%)
Mar 03, 2020 883.07 900.34 849.77 859.08 0 -21.33(-2.42%)
Mar 02, 2020 868.22 885.01 846.77 880.41 0 +23.18(+2.70%)
Feb 28, 2020 836.44 875.33 821.92 857.24 0 -0.51(-0.06%)
Feb 27, 2020 874.42 893.28 854.29 857.75 0 -28.75(-3.24%)
Feb 26, 2020 897.59 914.02 879.48 886.51 0 -4.39(-0.49%)
Feb 25, 2020 932.38 935.77 884.93 890.89 0 -37.26(-4.01%)
Feb 24, 2020 926.65 942.19 918.48 928.15 0 -30.26(-3.16%)
Feb 21, 2020 958.39 965.75 948.24 958.42 0 -2.41(-0.25%)
Feb 20, 2020 968.57 973.76 952.69 960.82 0 -8.82(-0.91%)
Feb 19, 2020 972.66 981.30 964.98 969.64 0 -3.13(-0.32%)
Feb 18, 2020 977.57 983.80 967.19 972.77 0 -10.40(-1.06%)
Feb 14, 2020 981.51 989.52 973.46 983.17 0 +2.55(+0.26%)
Feb 13, 2020 988.02 991.83 976.67 980.62 0 -13.17(-1.33%)
Feb 12, 2020 991.73 1001 985.15 993.79 0 +6.27(+0.63%)
Feb 11, 2020 993.06 997.34 981.63 987.52 0 +0.71(+0.07%)
Feb 10, 2020 986.72 992.94 977.24 986.81 0 +0.74(+0.08%)
Feb 07, 2020 991.48 997.50 982.06 986.07 0 -7.92(-0.80%)
Feb 06, 2020 997.28 1001 987.38 993.99 0 +4.33(+0.44%)
Feb 05, 2020 984.54 992.63 974.15 989.66 0 +16.74(+1.72%)
Feb 04, 2020 970.61 981.26 964.07 972.92 0 +15.33(+1.60%)
Feb 03, 2020 967.04 975.85 954.85 957.59 0 -3.87(-0.40%)
Jan 31, 2020 984.61 987.26 957.28 961.46 0 -28.32(-2.86%)
Jan 30, 2020 980.61 995.07 968.46 989.78 0 +3.72(+0.38%)
Jan 29, 2020 985.93 997.36 972.89 986.07 0 +18.08(+1.87%)
Jan 28, 2020 963.15 981.25 949.86 967.99 0 -0.19(-0.02%)
Jan 27, 2020 971.15 978.23 961.21 968.18 0 -12.41(-1.27%)
Jan 24, 2020 987.60 991.10 975.86 980.59 0 -2.55(-0.26%)
Jan 23, 2020 982.73 988.87 974.57 983.14 0 +5.36(+0.55%)
Jan 22, 2020 987.60 990.96 975.38 977.78 0 -7.86(-0.80%)
Jan 21, 2020 989.91 995.32 979.48 985.64 0 -4.86(-0.49%)
Jan 17, 2020 989.45 995.85 984.36 990.50 0 +4.01(+0.41%)
Jan 16, 2020 985.92 991.27 980.50 986.49 0 +2.98(+0.30%)
Jan 15, 2020 988.58 993.59 978.57 983.51 0 -4.64(-0.47%)
Jan 14, 2020 988.78 996.72 982.15 988.15 0 +0.70(+0.07%)
Jan 13, 2020 977.08 990.53 973.79 987.45 0 +11.41(+1.17%)
Jan 10, 2020 983.07 987.39 971.34 976.04 0 -8.55(-0.87%)
Jan 09, 2020 986.94 991.00 977.96 984.59 0 +3.09(+0.32%)
Jan 08, 2020 980.14 988.92 974.37 981.50 0 +2.21(+0.23%)
Jan 07, 2020 977.36 986.09 970.38 979.29 0 -1.66(-0.17%)
Jan 06, 2020 971.48 983.45 968.67 980.95 0 +4.87(+0.50%)
Jan 03, 2020 963.74 981.47 958.79 976.08 0 -3.83(-0.39%)
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.