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 (%)
Feb 27, 2009 769.10 803.64 757.01 768.75 0 -25.97(-3.27%)
Feb 26, 2009 810.01 832.69 790.29 794.72 0 -9.90(-1.23%)
Feb 25, 2009 806.49 824.17 778.58 804.63 0 -6.47(-0.80%)
Feb 24, 2009 793.75 820.65 768.01 811.10 0 +23.50(+2.98%)
Feb 23, 2009 837.52 840.28 783.09 787.60 0 -38.21(-4.63%)
Feb 20, 2009 839.53 854.35 803.43 825.81 0 -35.94(-4.17%)
Feb 19, 2009 898.49 909.91 854.00 861.74 0 -32.52(-3.64%)
Feb 18, 2009 906.27 914.28 882.09 894.27 0 -2.37(-0.26%)
Feb 17, 2009 918.15 924.60 888.12 896.63 0 -46.17(-4.90%)
Feb 16, 2009 953.99 966.90 935.31 942.80 0 +0.00(+0.00%)
Feb 13, 2009 953.99 966.90 935.31 942.80 0 -14.54(-1.52%)
Feb 12, 2009 957.17 962.38 922.61 957.34 0 -15.04(-1.55%)
Feb 11, 2009 971.14 982.97 957.03 972.38 0 +16.07(+1.68%)
Feb 10, 2009 1012 1023 941.97 956.31 0 -67.20(-6.57%)
Feb 09, 2009 965.18 1040 952.51 1024 0 +66.46(+6.94%)
Feb 06, 2009 940.39 975.38 930.57 957.05 0 +18.12(+1.93%)
Feb 05, 2009 937.56 959.80 914.74 938.93 0 -6.74(-0.71%)
Feb 04, 2009 963.39 979.87 937.96 945.67 0 -8.07(-0.85%)
Feb 03, 2009 972.99 978.35 940.53 953.74 0 -3.75(-0.39%)
Feb 02, 2009 974.82 984.40 944.19 957.49 0 -29.09(-2.95%)
Jan 30, 2009 1022 1031 974.88 986.58 0 -35.17(-3.44%)
Jan 29, 2009 1055 1064 1015 1022 0 -45.66(-4.28%)
Jan 28, 2009 1052 1082 1043 1067 0 +31.43(+3.03%)
Jan 27, 2009 1020 1051 1010 1036 0 +32.80(+3.27%)
Jan 26, 2009 998.43 1021 980.74 1003 0 +28.69(+2.94%)
Jan 23, 2009 995.41 1027 957.38 974.49 0 -64.16(-6.18%)
Jan 22, 2009 993.75 1048 971.45 1039 0 +9.19(+0.89%)
Jan 21, 2009 980.03 1042 963.12 1029 0 +11.84(+1.16%)
Jan 20, 2009 1076 1086 1011 1018 0 -62.23(-5.76%)
Jan 19, 2009 1085 1100 1029 1080 0 +0.00(+0.00%)
Jan 16, 2009 1085 1100 1029 1080 0 +16.76(+1.58%)
Jan 15, 2009 1071 1084 1026 1063 0 -8.64(-0.81%)
Jan 14, 2009 1092 1100 1062 1072 0 -44.63(-4.00%)
Jan 13, 2009 1157 1163 1102 1116 0 -50.23(-4.31%)
Jan 12, 2009 1177 1190 1156 1167 0 -13.12(-1.11%)
Jan 09, 2009 1199 1209 1171 1180 0 -14.90(-1.25%)
Jan 08, 2009 1183 1199 1164 1195 0 +3.15(+0.26%)
Jan 07, 2009 1213 1224 1178 1191 0 -38.18(-3.10%)
Jan 06, 2009 1226 1241 1205 1230 0 +15.29(+1.26%)
Jan 05, 2009 1236 1246 1204 1214 0 -20.83(-1.69%)
Jan 02, 2009 1199 1239 1186 1235 0 +48.98(+4.13%)
Jan 01, 2009 1166 1197 1161 1186 0 +0.00(+0.00%)
Dec 31, 2008 1166 1197 1161 1186 0 +23.77(+2.04%)
Dec 30, 2008 1149 1166 1133 1162 0 +23.47(+2.06%)
Dec 29, 2008 1149 1156 1117 1139 0 -11.15(-0.97%)
Dec 26, 2008 1151 1159 1136 1150 0 -0.50(-0.04%)
Dec 25, 2008 1149 1159 1138 1151 0 +0.00(+0.00%)
Dec 24, 2008 1149 1159 1138 1151 0 -9.53(-0.82%)
Dec 23, 2008 1167 1184 1148 1160 0 +2.55(+0.22%)
Dec 22, 2008 1177 1187 1132 1158 0 -19.62(-1.67%)
Dec 19, 2008 1173 1192 1151 1177 0 +21.36(+1.85%)
Dec 18, 2008 1228 1235 1143 1156 0 -65.05(-5.33%)
Dec 17, 2008 1225 1246 1175 1221 0 -26.66(-2.14%)
Dec 16, 2008 1193 1258 1180 1248 0 +66.24(+5.61%)
Dec 15, 2008 1187 1197 1163 1181 0 -5.51(-0.46%)
Dec 12, 2008 1141 1198 1128 1187 0 +14.94(+1.27%)
Dec 11, 2008 1193 1214 1163 1172 0 -50.24(-4.11%)
Dec 10, 2008 1221 1249 1199 1222 0 +19.03(+1.58%)
Dec 09, 2008 1225 1251 1188 1203 0 -55.66(-4.42%)
Dec 08, 2008 1241 1295 1223 1259 0 +44.47(+3.66%)
Dec 05, 2008 1176 1236 1151 1214 0 +24.37(+2.05%)
Dec 04, 2008 1206 1231 1165 1190 0 -35.36(-2.89%)
Dec 03, 2008 1180 1237 1154 1225 0 +25.49(+2.12%)
Dec 02, 2008 1141 1216 1112 1200 0 +85.03(+7.63%)
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.