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 (%)
Oct 31, 2019 1900 1909 1871 1887 0 -13.82(-0.73%)
Oct 30, 2019 1879 1917 1869 1901 0 +44.29(+2.39%)
Oct 29, 2019 1847 1872 1839 1857 0 -0.74(-0.04%)
Oct 28, 2019 1850 1872 1843 1857 0 +10.10(+0.55%)
Oct 25, 2019 1833 1861 1828 1847 0 +10.17(+0.55%)
Oct 24, 2019 1849 1863 1815 1837 0 -18.25(-0.98%)
Oct 23, 2019 1849 1865 1837 1855 0 +4.85(+0.26%)
Oct 22, 2019 1839 1866 1817 1850 0 +20.25(+1.11%)
Oct 21, 2019 1833 1849 1819 1830 0 +9.81(+0.54%)
Oct 18, 2019 1827 1839 1814 1820 0 -7.19(-0.39%)
Oct 17, 2019 1818 1840 1813 1828 0 +12.63(+0.70%)
Oct 16, 2019 1811 1834 1806 1815 0 +0.45(+0.02%)
Oct 15, 2019 1805 1832 1792 1814 0 +12.94(+0.72%)
Oct 14, 2019 1802 1820 1785 1802 0 +0.11(+0.01%)
Oct 11, 2019 1783 1824 1774 1801 0 +41.00(+2.33%)
Oct 10, 2019 1739 1768 1734 1760 0 +18.96(+1.09%)
Oct 09, 2019 1741 1750 1730 1741 0 +14.57(+0.84%)
Oct 08, 2019 1752 1758 1721 1727 0 -39.61(-2.24%)
Oct 07, 2019 1775 1786 1761 1767 0 -14.09(-0.79%)
Oct 04, 2019 1765 1787 1759 1781 0 +13.47(+0.76%)
Oct 03, 2019 1750 1768 1717 1767 0 +13.79(+0.79%)
Oct 02, 2019 1780 1785 1741 1753 0 -39.25(-2.19%)
Oct 01, 2019 1841 1852 1785 1793 0 -44.60(-2.43%)
Sep 30, 2019 1837 1851 1825 1837 0 +5.34(+0.29%)
Sep 27, 2019 1840 1856 1822 1832 0 -9.32(-0.51%)
Sep 26, 2019 1849 1861 1827 1841 0 -6.76(-0.37%)
Sep 25, 2019 1840 1856 1828 1848 0 +9.19(+0.50%)
Sep 24, 2019 1866 1872 1829 1839 0 -22.30(-1.20%)
Sep 23, 2019 1850 1872 1842 1861 0 -6.96(-0.37%)
Sep 20, 2019 1885 1897 1864 1868 0 -8.65(-0.46%)
Sep 19, 2019 1872 1891 1864 1877 0 +4.48(+0.24%)
Sep 18, 2019 1865 1881 1845 1872 0 +4.21(+0.23%)
Sep 17, 2019 1861 1876 1847 1868 0 +1.01(+0.05%)
Sep 16, 2019 1869 1881 1846 1867 0 -5.72(-0.31%)
Sep 13, 2019 1868 1889 1855 1873 0 +8.41(+0.45%)
Sep 12, 2019 1862 1882 1847 1864 0 +13.52(+0.73%)
Sep 11, 2019 1830 1857 1810 1851 0 +24.03(+1.32%)
Sep 10, 2019 1812 1840 1795 1827 0 +10.95(+0.60%)
Sep 09, 2019 1819 1841 1799 1816 0 +5.03(+0.28%)
Sep 06, 2019 1812 1821 1795 1811 0 +5.38(+0.30%)
Sep 05, 2019 1802 1831 1791 1805 0 +28.66(+1.61%)
Sep 04, 2019 1762 1788 1753 1777 0 +30.45(+1.74%)
Sep 03, 2019 1745 1762 1724 1746 0 -15.72(-0.89%)
Aug 30, 2019 1761 1773 1750 1762 0 +14.26(+0.82%)
Aug 29, 2019 1735 1758 1730 1748 0 +31.51(+1.84%)
Aug 28, 2019 1696 1723 1681 1716 0 +17.95(+1.06%)
Aug 27, 2019 1710 1717 1689 1698 0 -4.82(-0.28%)
Aug 26, 2019 1703 1714 1683 1703 0 +16.56(+0.98%)
Aug 23, 2019 1729 1737 1673 1687 0 -54.30(-3.12%)
Aug 22, 2019 1747 1760 1727 1741 0 -0.64(-0.04%)
Aug 21, 2019 1758 1767 1735 1741 0 -4.02(-0.23%)
Aug 20, 2019 1761 1768 1737 1745 0 -21.32(-1.21%)
Aug 19, 2019 1776 1783 1754 1767 0 +9.80(+0.56%)
Aug 16, 2019 1728 1763 1720 1757 0 +54.23(+3.18%)
Aug 15, 2019 1728 1743 1679 1703 0 -39.21(-2.25%)
Aug 14, 2019 1781 1787 1736 1742 0 -59.75(-3.32%)
Aug 13, 2019 1780 1829 1776 1802 0 +27.83(+1.57%)
Aug 12, 2019 1789 1800 1766 1774 0 -28.10(-1.56%)
Aug 09, 2019 1820 1826 1788 1802 0 -19.54(-1.07%)
Aug 08, 2019 1809 1828 1798 1822 0 +21.30(+1.18%)
Aug 07, 2019 1783 1808 1750 1800 0 -2.72(-0.15%)
Aug 06, 2019 1793 1815 1776 1803 0 +15.42(+0.86%)
Aug 05, 2019 1818 1823 1774 1788 0 -58.26(-3.16%)
Aug 02, 2019 1859 1864 1829 1846 0 -20.16(-1.08%)
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.