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 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%)
May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%)
May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%)
May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%)
May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%)
May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%)
May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%)
May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%)
May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%)
May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%)
May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%)
May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%)
May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%)
May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%)
May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%)
May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%)
May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%)
May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%)
May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%)
May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%)
May 01, 2009 1043 1055 1028 1046 0 +11.07(+1.07%)
Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%)
Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%)
Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%)
Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%)
Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%)
Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%)
Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%)
Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%)
Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%)
Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%)
Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%)
Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%)
Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%)
Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%)
Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%)
Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%)
Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%)
Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%)
Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%)
Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%)
Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%)
Apr 01, 2009 853.92 887.23 845.57 880.62 0 +7.30(+0.84%)
Mar 31, 2009 876.86 892.94 856.23 873.31 0 +15.13(+1.76%)
Mar 30, 2009 880.86 918.68 845.14 858.18 0 -51.71(-5.68%)
Mar 27, 2009 913.05 927.38 900.56 909.90 0 -14.84(-1.61%)
Mar 26, 2009 908.77 930.17 897.52 924.74 0 +32.83(+3.68%)
Mar 25, 2009 901.34 929.26 865.82 891.91 0 +10.99(+1.25%)
Mar 24, 2009 872.72 909.42 862.50 880.92 0 -7.33(-0.83%)
Mar 23, 2009 858.16 889.75 856.18 888.25 0 +69.14(+8.44%)
Mar 20, 2009 850.37 854.06 803.81 819.11 0 -55.81(-6.38%)
Mar 19, 2009 908.89 916.40 841.58 874.91 0 +7.11(+0.82%)
Mar 18, 2009 843.15 888.04 825.55 867.81 0 +19.36(+2.28%)
Mar 17, 2009 833.36 850.70 810.22 848.45 0 +21.92(+2.65%)
Mar 16, 2009 840.17 865.32 820.49 826.53 0 +5.71(+0.70%)
Mar 13, 2009 836.90 843.22 802.57 820.82 0 -3.84(-0.47%)
Mar 12, 2009 779.78 834.32 760.40 824.66 0 +53.36(+6.92%)
Mar 11, 2009 792.56 811.02 752.27 771.30 0 -9.59(-1.23%)
Mar 10, 2009 721.09 787.47 716.02 780.88 0 +88.92(+12.85%)
Mar 09, 2009 672.44 716.69 665.70 691.96 0 +9.67(+1.42%)
Mar 06, 2009 682.28 698.73 657.21 682.30 0 +15.43(+2.31%)
Mar 05, 2009 677.39 701.47 657.25 666.86 0 -18.13(-2.65%)
Mar 04, 2009 699.23 714.37 637.12 685.00 0 +1.11(+0.16%)
Mar 03, 2009 724.80 731.00 673.81 683.89 0 -28.02(-3.94%)
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.