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 (%)
Mar 31, 2017 1112 1118 1108 1111 0 -2.41(-0.22%)
Mar 30, 2017 1109 1117 1107 1114 0 +4.35(+0.39%)
Mar 29, 2017 1107 1112 1104 1109 0 -0.63(-0.06%)
Mar 28, 2017 1100 1114 1098 1110 0 +6.41(+0.58%)
Mar 27, 2017 1101 1106 1094 1104 0 -5.50(-0.50%)
Mar 24, 2017 1109 1115 1104 1109 0 +0.12(+0.01%)
Mar 23, 2017 1106 1114 1102 1109 0 +0.91(+0.08%)
Mar 22, 2017 1109 1113 1100 1108 0 +1.81(+0.16%)
Mar 21, 2017 1120 1122 1104 1106 0 -9.93(-0.89%)
Mar 20, 2017 1118 1122 1112 1116 0 -1.29(-0.12%)
Mar 17, 2017 1114 1122 1110 1118 0 +6.65(+0.60%)
Mar 16, 2017 1115 1117 1106 1111 0 -4.20(-0.38%)
Mar 15, 2017 1107 1118 1104 1115 0 +9.12(+0.82%)
Mar 14, 2017 1111 1113 1102 1106 0 -8.85(-0.79%)
Mar 13, 2017 1121 1123 1110 1115 0 -6.21(-0.55%)
Mar 10, 2017 1114 1126 1107 1121 0 +12.23(+1.10%)
Mar 09, 2017 1110 1115 1097 1109 0 -3.69(-0.33%)
Mar 08, 2017 1112 1121 1106 1112 0 +2.11(+0.19%)
Mar 07, 2017 1110 1114 1106 1110 0 -1.44(-0.13%)
Mar 06, 2017 1112 1116 1108 1112 0 -4.61(-0.41%)
Mar 03, 2017 1117 1122 1113 1116 0 -3.06(-0.27%)
Mar 02, 2017 1123 1124 1115 1119 0 -4.21(-0.37%)
Mar 01, 2017 1116 1129 1112 1124 0 +16.30(+1.47%)
Feb 28, 2017 1113 1116 1104 1107 0 -4.14(-0.37%)
Feb 27, 2017 1113 1117 1108 1112 0 -4.24(-0.38%)
Feb 24, 2017 1106 1117 1104 1116 0 +4.21(+0.38%)
Feb 23, 2017 1112 1116 1106 1112 0 -4.50(-0.40%)
Feb 22, 2017 1115 1121 1109 1116 0 +0.57(+0.05%)
Feb 21, 2017 1112 1118 1109 1115 0 +5.52(+0.50%)
Feb 17, 2017 1110 1110 1110 1110 0 -2.56(-0.23%)
Feb 16, 2017 1109 1114 1106 1113 0 +3.40(+0.31%)
Feb 15, 2017 1104 1110 1102 1109 0 +2.63(+0.24%)
Feb 14, 2017 1103 1109 1098 1106 0 +3.81(+0.35%)
Feb 13, 2017 1097 1104 1093 1103 0 +10.28(+0.94%)
Feb 10, 2017 1090 1094 1086 1092 0 +5.01(+0.46%)
Feb 09, 2017 1082 1091 1082 1087 0 +4.08(+0.38%)
Feb 08, 2017 1084 1087 1077 1083 0 -1.18(-0.11%)
Feb 07, 2017 1088 1091 1082 1084 0 -0.27(-0.02%)
Feb 06, 2017 1082 1089 1079 1085 0 +0.10(+0.01%)
Feb 03, 2017 1084 1088 1077 1085 0 +4.06(+0.38%)
Feb 02, 2017 1077 1083 1072 1081 0 -0.52(-0.05%)
Feb 01, 2017 1085 1089 1076 1081 0 -2.38(-0.22%)
Jan 31, 2017 1083 1089 1073 1084 0 -0.53(-0.05%)
Jan 30, 2017 1087 1091 1077 1084 0 -5.33(-0.49%)
Jan 27, 2017 1097 1100 1086 1089 0 -6.44(-0.59%)
Jan 26, 2017 1097 1102 1089 1096 0 -0.72(-0.07%)
Jan 25, 2017 1098 1103 1087 1097 0 +6.20(+0.57%)
Jan 24, 2017 1087 1094 1081 1090 0 +5.33(+0.49%)
Jan 23, 2017 1098 1101 1079 1085 0 -14.58(-1.33%)
Jan 20, 2017 1105 1109 1092 1100 0 -11.12(-1.00%)
Jan 19, 2017 1113 1117 1105 1111 0 +0.12(+0.01%)
Jan 18, 2017 1109 1115 1106 1111 0 +2.11(+0.19%)
Jan 17, 2017 1106 1113 1103 1108 0 -3.47(-0.31%)
Jan 13, 2017 1112 1112 1112 1112 0 -1.65(-0.15%)
Jan 12, 2017 1115 1116 1104 1114 0 -2.11(-0.19%)
Jan 11, 2017 1111 1119 1108 1116 0 +3.81(+0.34%)
Jan 10, 2017 1114 1119 1110 1112 0 -1.96(-0.18%)
Jan 09, 2017 1120 1121 1112 1114 0 -5.13(-0.46%)
Jan 06, 2017 1115 1124 1108 1119 0 +4.07(+0.37%)
Jan 05, 2017 1115 1122 1107 1115 0 -2.35(-0.21%)
Jan 04, 2017 1117 1122 1112 1117 0 +3.09(+0.28%)
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.