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 (%)
May 24, 2011 1552 1558 1531 1534 0 -15.13(-0.98%)
May 23, 2011 1548 1557 1535 1549 0 -24.37(-1.55%)
May 20, 2011 1590 1592 1566 1573 0 -18.45(-1.16%)
May 19, 2011 1587 1601 1582 1592 0 +11.19(+0.71%)
May 18, 2011 1568 1587 1557 1580 0 +11.28(+0.72%)
May 17, 2011 1578 1585 1558 1569 0 -16.39(-1.03%)
May 16, 2011 1588 1600 1578 1585 0 -8.41(-0.53%)
May 13, 2011 1610 1614 1583 1594 0 -17.21(-1.07%)
May 12, 2011 1600 1615 1592 1611 0 +5.54(+0.35%)
May 11, 2011 1617 1627 1598 1606 0 -16.38(-1.01%)
May 10, 2011 1616 1630 1612 1622 0 +10.33(+0.64%)
May 09, 2011 1601 1617 1598 1612 0 +6.61(+0.41%)
May 06, 2011 1615 1624 1599 1605 0 +8.77(+0.55%)
May 05, 2011 1614 1623 1588 1596 0 -23.97(-1.48%)
May 04, 2011 1638 1643 1609 1620 0 -19.31(-1.18%)
May 03, 2011 1629 1646 1624 1639 0 +3.31(+0.20%)
May 02, 2011 1636 1638 1632 1636 0 +1.23(+0.08%)
Apr 29, 2011 1643 1650 1628 1635 0 -3.24(-0.20%)
Apr 28, 2011 1632 1647 1622 1638 0 +7.14(+0.44%)
Apr 27, 2011 1610 1641 1603 1631 0 +22.27(+1.38%)
Apr 26, 2011 1596 1624 1592 1609 0 +6.79(+0.42%)
Apr 25, 2011 1500 1615 1598 1602 0 -6.22(-0.39%)
Apr 21, 2011 1641 1648 1592 1608 0 -12.51(-0.77%)
Apr 20, 2011 1618 1632 1604 1621 0 +25.66(+1.61%)
Apr 19, 2011 1579 1601 1575 1595 0 +18.60(+1.18%)
Apr 18, 2011 1574 1584 1552 1576 0 -16.41(-1.03%)
Apr 15, 2011 1594 1607 1585 1593 0 +0.89(+0.06%)
Apr 14, 2011 1583 1597 1567 1592 0 -0.03(-0.00%)
Apr 13, 2011 1599 1605 1583 1592 0 -4.25(-0.27%)
Apr 12, 2011 1598 1606 1581 1596 0 -13.07(-0.81%)
Apr 11, 2011 1611 1623 1602 1609 0 +2.50(+0.16%)
Apr 08, 2011 1625 1629 1597 1607 0 -8.65(-0.54%)
Apr 07, 2011 1622 1627 1603 1615 0 -13.21(-0.81%)
Apr 06, 2011 1632 1635 1617 1629 0 +8.03(+0.50%)
Apr 05, 2011 1625 1637 1613 1621 0 -9.36(-0.57%)
Apr 04, 2011 1635 1642 1620 1630 0 +9.24(+0.57%)
Apr 01, 2011 1613 1635 1607 1621 0 +14.15(+0.88%)
Mar 31, 2011 1603 1615 1597 1607 0 +0.48(+0.03%)
Mar 30, 2011 1601 1614 1597 1606 0 +12.36(+0.78%)
Mar 29, 2011 1580 1596 1571 1594 0 +10.52(+0.66%)
Mar 28, 2011 1589 1597 1579 1583 0 -4.96(-0.31%)
Mar 25, 2011 1591 1600 1581 1588 0 +0.52(+0.03%)
Mar 24, 2011 1578 1591 1565 1588 0 +19.36(+1.23%)
Mar 23, 2011 1555 1573 1545 1568 0 +13.53(+0.87%)
Mar 22, 2011 1570 1572 1551 1555 0 -11.91(-0.76%)
Mar 21, 2011 1572 1576 1561 1567 0 +31.59(+2.06%)
Mar 18, 2011 1553 1563 1529 1535 0 +7.15(+0.47%)
Mar 17, 2011 1528 1549 1515 1528 0 +24.26(+1.61%)
Mar 16, 2011 1534 1542 1489 1504 0 -39.50(-2.56%)
Mar 15, 2011 1519 1554 1515 1543 0 -19.87(-1.27%)
Mar 14, 2011 1567 1575 1536 1563 0 -26.21(-1.65%)
Mar 11, 2011 1565 1599 1560 1589 0 +14.56(+0.92%)
Mar 10, 2011 1594 1605 1570 1575 0 -42.96(-2.66%)
Mar 09, 2011 1616 1625 1598 1618 0 -1.89(-0.12%)
Mar 08, 2011 1603 1632 1594 1620 0 +20.25(+1.27%)
Mar 07, 2011 1610 1622 1581 1599 0 -7.03(-0.44%)
Mar 04, 2011 1629 1633 1592 1606 0 -19.63(-1.21%)
Mar 03, 2011 1621 1638 1614 1626 0 +31.40(+1.97%)
Mar 02, 2011 1585 1613 1581 1595 0 +6.05(+0.38%)
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.