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 (%)
May 31, 2019 1750 1762 1738 1751 0 -14.79(-0.84%)
May 30, 2019 1761 1781 1749 1765 0 +5.76(+0.33%)
May 29, 2019 1760 1770 1741 1760 0 -6.03(-0.34%)
May 28, 2019 1790 1804 1761 1766 0 -20.82(-1.17%)
May 24, 2019 1792 1804 1777 1787 0 +2.45(+0.14%)
May 23, 2019 1803 1813 1769 1784 0 -42.35(-2.32%)
May 22, 2019 1818 1842 1810 1826 0 +4.75(+0.26%)
May 21, 2019 1818 1829 1803 1822 0 +13.47(+0.74%)
May 20, 2019 1815 1826 1796 1808 0 -19.00(-1.04%)
May 17, 2019 1833 1850 1822 1827 0 -20.95(-1.13%)
May 16, 2019 1852 1867 1834 1848 0 -0.41(-0.02%)
May 15, 2019 1835 1862 1825 1849 0 -2.39(-0.13%)
May 14, 2019 1826 1864 1823 1851 0 +31.38(+1.72%)
May 13, 2019 1826 1842 1804 1820 0 -41.72(-2.24%)
May 10, 2019 1847 1867 1817 1861 0 +8.78(+0.47%)
May 09, 2019 1853 1868 1833 1853 0 -17.29(-0.92%)
May 08, 2019 1861 1887 1857 1870 0 +4.98(+0.27%)
May 07, 2019 1899 1901 1853 1865 0 -52.12(-2.72%)
May 06, 2019 1898 1923 1885 1917 0 -17.47(-0.90%)
May 03, 2019 1924 1939 1908 1934 0 +22.70(+1.19%)
May 02, 2019 1905 1928 1890 1912 0 +1.48(+0.08%)
May 01, 2019 1933 1948 1903 1910 0 -17.60(-0.91%)
Apr 30, 2019 1934 1950 1901 1928 0 +18.29(+0.96%)
Apr 29, 2019 1904 1920 1893 1910 0 +6.20(+0.33%)
Apr 26, 2019 1878 1907 1869 1903 0 +26.77(+1.43%)
Apr 25, 2019 1890 1905 1856 1877 0 -72.11(-3.70%)
Apr 24, 2019 1946 1958 1931 1949 0 -1.52(-0.08%)
Apr 23, 2019 1938 1963 1926 1950 0 +16.74(+0.87%)
Apr 22, 2019 1925 1944 1915 1934 0 -6.26(-0.32%)
Apr 18, 2019 1929 1954 1917 1940 0 +24.28(+1.27%)
Apr 17, 2019 1930 1943 1906 1915 0 -5.57(-0.29%)
Apr 16, 2019 1922 1935 1906 1921 0 +7.26(+0.38%)
Apr 15, 2019 1921 1927 1899 1914 0 -8.66(-0.45%)
Apr 12, 2019 1916 1933 1906 1922 0 +17.06(+0.90%)
Apr 11, 2019 1898 1914 1892 1905 0 +4.08(+0.21%)
Apr 10, 2019 1906 1912 1888 1901 0 -3.87(-0.20%)
Apr 09, 2019 1916 1924 1895 1905 0 -23.01(-1.19%)
Apr 08, 2019 1922 1932 1898 1928 0 -19.98(-1.03%)
Apr 05, 2019 1945 1958 1936 1948 0 +7.91(+0.41%)
Apr 04, 2019 1937 1951 1922 1940 0 +6.53(+0.34%)
Apr 03, 2019 1948 1952 1925 1934 0 -5.54(-0.29%)
Apr 02, 2019 1940 1950 1926 1939 0 -0.46(-0.02%)
Apr 01, 2019 1922 1951 1915 1940 0 +31.42(+1.65%)
Mar 29, 2019 1905 1916 1890 1908 0 +13.84(+0.73%)
Mar 28, 2019 1890 1902 1876 1894 0 +3.77(+0.20%)
Mar 27, 2019 1894 1911 1874 1891 0 -8.98(-0.47%)
Mar 26, 2019 1889 1910 1880 1900 0 +27.79(+1.48%)
Mar 25, 2019 1872 1891 1860 1872 0 -6.63(-0.35%)
Mar 22, 2019 1913 1919 1870 1879 0 -44.76(-2.33%)
Mar 21, 2019 1894 1929 1888 1923 0 +20.17(+1.06%)
Mar 20, 2019 1902 1920 1889 1903 0 -2.32(-0.12%)
Mar 19, 2019 1907 1925 1894 1905 0 +3.17(+0.17%)
Mar 18, 2019 1890 1913 1877 1902 0 +13.14(+0.70%)
Mar 15, 2019 1906 1918 1878 1889 0 -10.18(-0.54%)
Mar 14, 2019 1896 1911 1883 1899 0 +8.94(+0.47%)
Mar 13, 2019 1875 1900 1868 1890 0 +20.24(+1.08%)
Mar 12, 2019 1881 1901 1861 1870 0 -10.02(-0.53%)
Mar 11, 2019 1833 1887 1825 1880 0 +40.46(+2.20%)
Mar 08, 2019 1820 1845 1810 1840 0 +5.95(+0.32%)
Mar 07, 2019 1829 1847 1807 1834 0 -1.09(-0.06%)
Mar 06, 2019 1848 1867 1828 1835 0 -34.38(-1.84%)
Mar 05, 2019 1891 1910 1856 1869 0 -25.27(-1.33%)
Mar 04, 2019 1906 1923 1878 1894 0 -6.17(-0.32%)
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.