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 (%)
Jul 29, 2011 1475 1491 1462 1477 0 -6.53(-0.44%)
Jul 28, 2011 1493 1509 1482 1484 0 -5.53(-0.37%)
Jul 27, 2011 1518 1520 1485 1489 0 -36.90(-2.42%)
Jul 26, 2011 1553 1558 1519 1526 0 -34.67(-2.22%)
Jul 25, 2011 1556 1572 1547 1561 0 -6.45(-0.41%)
Jul 22, 2011 1578 1580 1562 1567 0 -9.43(-0.60%)
Jul 21, 2011 1567 1586 1556 1577 0 +23.05(+1.48%)
Jul 20, 2011 1554 1563 1537 1554 0 +4.52(+0.29%)
Jul 19, 2011 1539 1557 1532 1549 0 +18.92(+1.24%)
Jul 18, 2011 1535 1539 1519 1530 0 -11.77(-0.76%)
Jul 15, 2011 1544 1555 1529 1542 0 +0.22(+0.01%)
Jul 14, 2011 1550 1565 1537 1542 0 -6.68(-0.43%)
Jul 13, 2011 1551 1570 1546 1548 0 +9.55(+0.62%)
Jul 12, 2011 1547 1559 1537 1539 0 -13.93(-0.90%)
Jul 11, 2011 1558 1565 1545 1553 0 -25.02(-1.59%)
Jul 08, 2011 1580 1585 1567 1578 0 -20.99(-1.31%)
Jul 07, 2011 1594 1608 1586 1599 0 +18.85(+1.19%)
Jul 06, 2011 1571 1585 1568 1580 0 +7.86(+0.50%)
Jul 05, 2011 1581 1587 1564 1572 0 -11.24(-0.71%)
Jul 01, 2011 1583 1583 1583 0 +28.39(+1.83%)
Jun 30, 2011 1531 1562 1529 1555 0 +27.51(+1.80%)
Jun 29, 2011 1529 1535 1516 1527 0 +7.14(+0.47%)
Jun 28, 2011 1509 1521 1500 1520 0 +16.41(+1.09%)
Jun 27, 2011 1486 1513 1482 1504 0 +17.73(+1.19%)
Jun 24, 2011 1512 1515 1483 1486 0 -22.47(-1.49%)
Jun 23, 2011 1502 1510 1482 1509 0 -11.51(-0.76%)
Jun 22, 2011 1527 1538 1518 1520 0 -10.78(-0.70%)
Jun 21, 2011 1517 1539 1510 1531 0 +22.46(+1.49%)
Jun 20, 2011 1505 1512 1503 1508 0 +4.39(+0.29%)
Jun 17, 2011 1512 1518 1496 1504 0 +6.48(+0.43%)
Jun 16, 2011 1483 1507 1479 1498 0 +4.44(+0.30%)
Jun 15, 2011 1499 1512 1486 1493 0 -19.28(-1.27%)
Jun 14, 2011 1502 1522 1500 1512 0 +21.86(+1.47%)
Jun 13, 2011 1488 1500 1481 1491 0 +3.59(+0.24%)
Jun 10, 2011 1501 1504 1478 1487 0 -21.73(-1.44%)
Jun 09, 2011 1500 1519 1496 1509 0 +9.80(+0.65%)
Jun 08, 2011 1500 1510 1491 1499 0 -0.51(-0.03%)
Jun 07, 2011 1504 1516 1498 1499 0 +2.32(+0.15%)
Jun 06, 2011 1504 1514 1490 1497 0 -15.45(-1.02%)
Jun 03, 2011 1511 1524 1505 1513 0 -22.35(-1.46%)
May 24, 2011 1553 1559 1532 1535 0 -15.14(-0.98%)
May 23, 2011 1549 1558 1536 1550 0 -24.40(-1.55%)
May 20, 2011 1591 1594 1567 1574 0 -18.45(-1.16%)
May 19, 2011 1588 1602 1583 1593 0 +11.19(+0.71%)
May 18, 2011 1569 1588 1558 1582 0 +11.29(+0.72%)
May 17, 2011 1579 1586 1559 1570 0 -16.40(-1.03%)
May 16, 2011 1589 1602 1579 1587 0 -8.42(-0.53%)
May 13, 2011 1612 1615 1585 1595 0 -17.22(-1.07%)
May 12, 2011 1601 1616 1593 1612 0 +5.54(+0.34%)
May 11, 2011 1618 1628 1599 1607 0 -16.39(-1.01%)
May 10, 2011 1618 1632 1614 1623 0 +10.34(+0.64%)
May 09, 2011 1603 1619 1599 1613 0 +6.61(+0.41%)
May 06, 2011 1616 1626 1600 1606 0 +8.78(+0.55%)
May 05, 2011 1615 1624 1590 1598 0 -23.99(-1.48%)
May 04, 2011 1640 1645 1611 1622 0 -19.33(-1.18%)
May 03, 2011 1631 1647 1625 1641 0 +3.31(+0.20%)
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.