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 (%)
Nov 30, 2009 1332 1347 1327 1343 0 +5.15(+0.39%)
Nov 27, 2009 1312 1347 1301 1337 0 -20.66(-1.52%)
Nov 25, 2009 1358 1358 1358 0 +9.13(+0.68%)
Nov 24, 2009 1350 1358 1337 1349 0 -0.63(-0.05%)
Nov 23, 2009 1339 1355 1337 1350 0 +27.09(+2.05%)
Nov 20, 2009 1326 1331 1313 1323 0 -9.42(-0.71%)
Nov 19, 2009 1342 1345 1316 1332 0 -21.82(-1.61%)
Nov 18, 2009 1356 1362 1344 1354 0 -6.78(-0.50%)
Nov 17, 2009 1352 1363 1347 1361 0 +3.70(+0.27%)
Nov 16, 2009 1341 1367 1338 1357 0 +23.71(+1.78%)
Nov 13, 2009 1329 1342 1321 1333 0 +2.61(+0.20%)
Nov 12, 2009 1339 1348 1325 1331 0 -8.30(-0.62%)
Nov 11, 2009 1345 1352 1328 1339 0 +1.03(+0.08%)
Nov 10, 2009 1340 1350 1318 1338 0 +5.68(+0.43%)
Nov 09, 2009 1321 1341 1314 1332 0 +30.98(+2.38%)
Nov 06, 2009 1262 1312 1275 1301 0 +39.69(+3.15%)
Nov 05, 2009 1252 1275 1247 1261 0 +19.32(+1.56%)
Nov 04, 2009 1255 1269 1238 1242 0 -4.21(-0.34%)
Nov 03, 2009 1232 1255 1229 1246 0 -1.28(-0.10%)
Nov 02, 2009 1236 1258 1227 1248 0 +16.02(+1.30%)
Oct 30, 2009 1276 1280 1225 1232 0 -43.87(-3.44%)
Oct 29, 2009 1254 1283 1248 1275 0 +30.38(+2.44%)
Oct 28, 2009 1274 1280 1241 1245 0 -38.31(-2.99%)
Oct 27, 2009 1294 1303 1276 1283 0 -7.77(-0.60%)
Oct 26, 2009 1311 1326 1280 1291 0 -18.19(-1.39%)
Oct 23, 2009 1309 1315 1300 1309 0 -13.73(-1.04%)
Oct 22, 2009 1325 1338 1301 1323 0 +3.98(+0.30%)
Oct 21, 2009 1316 1348 1313 1319 0 -1.25(-0.09%)
Oct 20, 2009 1314 1323 1312 1320 0 -12.40(-0.93%)
Oct 19, 2009 1338 1350 1325 1333 0 -3.03(-0.23%)
Oct 16, 2009 1344 1355 1320 1336 0 -31.22(-2.28%)
Oct 15, 2009 1360 1372 1347 1367 0 +2.47(+0.18%)
Oct 14, 2009 1354 1368 1342 1365 0 +35.45(+2.67%)
Oct 13, 2009 1323 1339 1310 1329 0 +4.12(+0.31%)
Oct 12, 2009 1333 1340 1319 1325 0 +3.35(+0.25%)
Oct 09, 2009 1317 1330 1311 1322 0 +2.28(+0.17%)
Oct 08, 2009 1322 1336 1310 1319 0 +14.84(+1.14%)
Oct 07, 2009 1300 1316 1291 1304 0 +1.68(+0.13%)
Oct 06, 2009 1299 1323 1291 1303 0 +21.57(+1.68%)
Oct 05, 2009 1265 1287 1258 1281 0 +25.15(+2.00%)
Oct 02, 2009 1258 1272 1243 1256 0 -31.74(-2.46%)
Oct 01, 2009 1311 1316 1284 1288 0 -30.38(-2.30%)
Sep 30, 2009 1336 1343 1304 1318 0 -14.26(-1.07%)
Sep 29, 2009 1344 1355 1329 1332 0 -8.33(-0.62%)
Sep 28, 2009 1323 1349 1319 1341 0 +23.45(+1.78%)
Sep 25, 2009 1322 1333 1301 1317 0 -17.38(-1.30%)
Sep 24, 2009 1362 1369 1321 1335 0 -23.01(-1.69%)
Sep 23, 2009 1372 1391 1354 1358 0 -7.96(-0.58%)
Sep 22, 2009 1365 1375 1354 1366 0 +17.79(+1.32%)
Sep 21, 2009 1331 1357 1322 1348 0 +7.28(+0.54%)
Sep 18, 2009 1357 1362 1335 1341 0 -21.92(-1.61%)
Sep 17, 2009 1357 1387 1326 1363 0 +17.63(+1.31%)
Sep 16, 2009 1329 1369 1323 1345 0 +33.69(+2.57%)
Sep 15, 2009 1290 1320 1281 1311 0 +27.29(+2.13%)
Sep 14, 2009 1245 1288 1235 1284 0 +30.15(+2.40%)
Sep 11, 2009 1265 1271 1248 1254 0 -8.82(-0.70%)
Sep 10, 2009 1257 1269 1236 1263 0 +9.39(+0.75%)
Sep 09, 2009 1217 1262 1232 1253 0 +24.77(+2.02%)
Sep 08, 2009 1229 1241 1215 1228 0 +29.02(+2.42%)
Sep 04, 2009 1199 1199 1199 0 +24.65(+2.10%)
Sep 03, 2009 1167 1179 1160 1175 0 +17.27(+1.49%)
Sep 02, 2009 1155 1168 1144 1158 0 +0.46(+0.04%)
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.