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 (%)
Jan 31, 2014 2028 2052 2019 2034 0 -21.44(-1.04%)
Jan 30, 2014 2057 2068 2039 2055 0 +9.01(+0.44%)
Jan 29, 2014 2044 2064 2032 2046 0 -8.97(-0.44%)
Jan 28, 2014 2048 2067 2041 2055 0 +18.80(+0.92%)
Jan 27, 2014 2040 2055 2017 2036 0 +8.50(+0.42%)
Jan 24, 2014 2077 2080 2028 2028 0 -66.52(-3.18%)
Jan 23, 2014 2103 2108 2078 2094 0 -18.40(-0.87%)
Jan 22, 2014 2132 2138 2106 2113 0 -8.34(-0.39%)
Jan 21, 2014 2143 2150 2108 2121 0 -8.34(-0.39%)
Jan 17, 2014 2130 2130 2130 0 -23.43(-1.09%)
Jan 16, 2014 2147 2159 2140 2153 0 -6.66(-0.31%)
Jan 15, 2014 2139 2165 2138 2160 0 +20.70(+0.97%)
Jan 14, 2014 2124 2143 2116 2139 0 +23.32(+1.10%)
Jan 13, 2014 2135 2148 2112 2116 0 -22.34(-1.04%)
Jan 10, 2014 2149 2154 2127 2138 0 -8.73(-0.41%)
Jan 09, 2014 2152 2157 2130 2147 0 +3.25(+0.15%)
Jan 08, 2014 2147 2154 2133 2143 0 -3.92(-0.18%)
Jan 07, 2014 2151 2158 2137 2147 0 +5.80(+0.27%)
Jan 06, 2014 2166 2172 2135 2142 0 -13.10(-0.61%)
Jan 03, 2014 2156 2165 2149 2155 0 +1.66(+0.08%)
Jan 02, 2014 2169 2177 2146 2153 0 -32.45(-1.48%)
Dec 31, 2013 2185 2185 2185 0 +13.12(+0.60%)
Dec 30, 2013 2171 2179 2163 2172 0 +3.44(+0.16%)
Dec 27, 2013 2168 2176 2161 2169 0 +4.43(+0.20%)
Dec 26, 2013 2152 2172 2147 2164 0 +20.87(+0.97%)
Dec 24, 2013 2144 2144 2144 0 +6.46(+0.30%)
Dec 23, 2013 2142 2147 2128 2137 0 +1.91(+0.09%)
Dec 20, 2013 2119 2146 2110 2135 0 +11.94(+0.56%)
Dec 19, 2013 2114 2129 2097 2123 0 -4.57(-0.21%)
Dec 18, 2013 2091 2131 2077 2128 0 +40.65(+1.95%)
Dec 17, 2013 2094 2100 2077 2087 0 +7.68(+0.37%)
Dec 16, 2013 2071 2090 2064 2080 0 +16.01(+0.78%)
Dec 13, 2013 2053 2074 2043 2064 0 +5.96(+0.29%)
Dec 12, 2013 2053 2070 2047 2058 0 -2.76(-0.13%)
Dec 11, 2013 2099 2104 2057 2060 0 -37.12(-1.77%)
Dec 10, 2013 2095 2113 2089 2097 0 -5.04(-0.24%)
Dec 09, 2013 2094 2114 2088 2102 0 +7.66(+0.37%)
Dec 06, 2013 2082 2098 2074 2095 0 +38.25(+1.86%)
Dec 05, 2013 2058 2070 2045 2057 0 -6.56(-0.32%)
Dec 04, 2013 2051 2072 2037 2063 0 +0.07(+0.00%)
Dec 03, 2013 2067 2076 2048 2063 0 -13.87(-0.67%)
Dec 02, 2013 2089 2098 2071 2077 0 -17.92(-0.86%)
Nov 29, 2013 2101 2110 2091 2095 0 -9.10(-0.43%)
Nov 27, 2013 2104 2104 2104 0 +6.68(+0.32%)
Nov 26, 2013 2090 2109 2088 2097 0 +9.06(+0.43%)
Nov 25, 2013 2108 2111 2085 2088 0 -12.51(-0.60%)
Nov 22, 2013 2089 2106 2084 2101 0 +10.18(+0.49%)
Nov 21, 2013 2089 2096 2077 2091 0 +7.28(+0.35%)
Nov 20, 2013 2089 2101 2077 2083 0 -8.23(-0.39%)
Nov 19, 2013 2095 2108 2085 2091 0 -8.82(-0.42%)
Nov 18, 2013 2100 2117 2092 2100 0 +3.06(+0.15%)
Nov 15, 2013 2089 2109 2083 2097 0 +8.11(+0.39%)
Nov 14, 2013 2091 2101 2075 2089 0 +10.26(+0.49%)
Nov 12, 2013 2075 2087 2064 2079 0 -0.66(-0.03%)
Nov 11, 2013 2081 2085 2070 2080 0 -2.92(-0.14%)
Nov 08, 2013 2042 2083 2040 2082 0 +33.62(+1.64%)
Nov 07, 2013 2074 2089 2046 2049 0 -22.86(-1.10%)
Nov 06, 2013 2052 2079 2049 2072 0 +24.45(+1.19%)
Nov 05, 2013 2043 2055 2033 2047 0 -5.67(-0.28%)
Nov 04, 2013 2058 2061 2041 2053 0 +0.10(+0.00%)
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.