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 (%)
Mar 31, 2011 1604 1616 1598 1608 0 +0.48(+0.03%)
Mar 30, 2011 1602 1615 1599 1608 0 +12.37(+0.78%)
Mar 29, 2011 1581 1598 1572 1595 0 +10.53(+0.66%)
Mar 28, 2011 1591 1598 1580 1585 0 -4.96(-0.31%)
Mar 25, 2011 1593 1601 1582 1590 0 +0.51(+0.03%)
Mar 24, 2011 1580 1592 1566 1589 0 +19.38(+1.23%)
Mar 23, 2011 1557 1575 1546 1570 0 +13.54(+0.87%)
Mar 22, 2011 1571 1573 1552 1556 0 -11.92(-0.76%)
Mar 21, 2011 1573 1578 1562 1568 0 +31.62(+2.06%)
Mar 18, 2011 1555 1564 1531 1536 0 +7.16(+0.47%)
Mar 17, 2011 1529 1551 1516 1529 0 +24.28(+1.61%)
Mar 16, 2011 1535 1543 1491 1505 0 -39.54(-2.56%)
Mar 15, 2011 1521 1555 1517 1545 0 -19.88(-1.27%)
Mar 14, 2011 1569 1576 1538 1564 0 -26.23(-1.65%)
Mar 11, 2011 1566 1600 1562 1591 0 +14.56(+0.92%)
Mar 10, 2011 1596 1607 1571 1576 0 -42.99(-2.66%)
Mar 09, 2011 1618 1626 1599 1619 0 -1.89(-0.12%)
Mar 08, 2011 1605 1633 1595 1621 0 +20.26(+1.27%)
Mar 07, 2011 1611 1624 1583 1601 0 -7.03(-0.44%)
Mar 04, 2011 1630 1634 1593 1608 0 -19.65(-1.21%)
Mar 03, 2011 1623 1639 1616 1627 0 +31.43(+1.97%)
Mar 02, 2011 1586 1614 1582 1596 0 +6.06(+0.38%)
Mar 01, 2011 1637 1642 1588 1590 0 -39.07(-2.40%)
Feb 28, 2011 1628 1640 1619 1629 0 +11.31(+0.70%)
Feb 25, 2011 1610 1622 1599 1618 0 +17.38(+1.09%)
Feb 24, 2011 1584 1610 1573 1600 0 +4.83(+0.30%)
Feb 23, 2011 1612 1623 1578 1595 0 -27.16(-1.67%)
Feb 22, 2011 1635 1651 1614 1623 0 -40.57(-2.44%)
Feb 18, 2011 1663 1663 1663 0 +0.52(+0.03%)
Feb 17, 2011 1650 1668 1647 1663 0 +4.47(+0.27%)
Feb 16, 2011 1655 1665 1645 1658 0 +1.42(+0.09%)
Feb 15, 2011 1654 1660 1642 1657 0 -0.13(-0.01%)
Feb 14, 2011 1656 1666 1652 1657 0 +7.20(+0.44%)
Feb 11, 2011 1630 1657 1627 1650 0 +8.92(+0.54%)
Feb 10, 2011 1630 1645 1620 1641 0 +2.31(+0.14%)
Feb 09, 2011 1633 1644 1621 1638 0 +4.47(+0.27%)
Feb 08, 2011 1618 1638 1614 1634 0 +20.49(+1.27%)
Feb 07, 2011 1608 1625 1601 1614 0 +19.73(+1.24%)
Feb 04, 2011 1601 1605 1582 1594 0 +5.31(+0.33%)
Feb 03, 2011 1592 1601 1579 1588 0 -6.90(-0.43%)
Feb 02, 2011 1594 1609 1585 1595 0 +2.94(+0.18%)
Feb 01, 2011 1571 1600 1565 1592 0 +34.30(+2.20%)
Jan 31, 2011 1559 1569 1550 1558 0 +0.32(+0.02%)
Jan 28, 2011 1580 1596 1551 1558 0 -16.50(-1.05%)
Jan 27, 2011 1562 1583 1554 1574 0 +15.78(+1.01%)
Jan 26, 2011 1567 1574 1551 1559 0 -0.36(-0.02%)
Jan 25, 2011 1560 1574 1542 1559 0 -5.99(-0.38%)
Jan 24, 2011 1551 1570 1541 1565 0 +22.11(+1.43%)
Jan 21, 2011 1494 1558 1519 1543 0 +53.66(+3.60%)
Jan 20, 2011 1490 1500 1472 1489 0 -0.25(-0.02%)
Jan 19, 2011 1502 1506 1480 1489 0 -11.51(-0.77%)
Jan 18, 2011 1512 1518 1495 1501 0 -3.49(-0.23%)
Jan 14, 2011 1504 1504 1504 0 +5.89(+0.39%)
Jan 13, 2011 1505 1511 1494 1498 0 -4.27(-0.28%)
Jan 12, 2011 1496 1508 1491 1503 0 +9.67(+0.65%)
Jan 11, 2011 1493 1504 1486 1493 0 +10.58(+0.71%)
Jan 10, 2011 1483 1495 1473 1483 0 +1.11(+0.07%)
Jan 07, 2011 1488 1502 1467 1481 0 -5.14(-0.35%)
Jan 06, 2011 1494 1500 1478 1487 0 -3.89(-0.26%)
Jan 05, 2011 1480 1499 1475 1490 0 +3.13(+0.21%)
Jan 04, 2011 1478 1493 1463 1487 0 +4.62(+0.31%)
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.