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 29, 2020 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
May 01, 2020 1531 1539 1508 1518 0 -30.31(-1.96%)
Apr 30, 2020 1553 1574 1532 1549 0 -18.55(-1.18%)
Apr 29, 2020 1568 1596 1552 1567 0 -4.19(-0.27%)
Apr 28, 2020 1588 1614 1550 1571 0 +7.74(+0.49%)
Apr 27, 2020 1534 1570 1531 1564 0 +40.55(+2.66%)
Apr 24, 2020 1518 1540 1501 1523 0 +12.07(+0.80%)
Apr 23, 2020 1513 1541 1504 1511 0 +9.82(+0.65%)
Apr 22, 2020 1492 1515 1478 1501 0 +24.38(+1.65%)
Apr 21, 2020 1475 1490 1460 1477 0 -20.04(-1.34%)
Apr 20, 2020 1503 1522 1487 1497 0 -22.65(-1.49%)
Apr 17, 2020 1512 1538 1487 1520 0 +37.01(+2.50%)
Apr 16, 2020 1489 1506 1468 1483 0 -5.36(-0.36%)
Apr 15, 2020 1496 1512 1469 1488 0 -33.64(-2.21%)
Apr 14, 2020 1529 1546 1495 1522 0 +23.35(+1.56%)
Apr 13, 2020 1509 1519 1475 1498 0 -14.19(-0.94%)
Apr 09, 2020 1516 1538 1496 1512 0 +0.77(+0.05%)
Apr 08, 2020 1484 1523 1463 1512 0 +41.73(+2.84%)
Apr 07, 2020 1525 1542 1466 1470 0 -3.65(-0.25%)
Apr 06, 2020 1452 1482 1438 1474 0 +67.68(+4.81%)
Apr 03, 2020 1423 1438 1394 1406 0 -21.96(-1.54%)
Apr 02, 2020 1405 1473 1377 1428 0 +13.77(+0.97%)
Apr 01, 2020 1436 1468 1395 1414 0 -86.17(-5.74%)
Mar 31, 2020 1509 1546 1484 1500 0 -29.40(-1.92%)
Mar 30, 2020 1487 1541 1458 1530 0 +31.75(+2.12%)
Mar 27, 2020 1489 1549 1470 1498 0 -56.98(-3.66%)
Mar 26, 2020 1465 1567 1454 1555 0 +87.87(+5.99%)
Mar 25, 2020 1413 1526 1368 1467 0 +60.00(+4.26%)
Mar 24, 2020 1324 1426 1308 1407 0 +146.20(+11.60%)
Mar 23, 2020 1356 1377 1228 1261 0 -76.74(-5.74%)
Mar 20, 2020 1393 1438 1278 1338 0 -34.63(-2.52%)
Mar 19, 2020 1353 1420 1289 1372 0 +7.62(+0.56%)
Mar 18, 2020 1359 1423 1257 1365 0 -80.90(-5.60%)
Mar 17, 2020 1415 1475 1343 1445 0 +47.03(+3.36%)
Mar 16, 2020 1424 1486 1372 1398 0 -173.09(-11.01%)
Mar 13, 2020 1565 1600 1449 1572 0 +97.35(+6.60%)
Mar 12, 2020 1471 1564 1411 1474 0 -134.45(-8.36%)
Mar 11, 2020 1671 1678 1593 1609 0 -100.55(-5.88%)
Mar 10, 2020 1697 1725 1619 1709 0 +73.96(+4.52%)
Mar 09, 2020 1645 1692 1605 1635 0 -135.59(-7.66%)
Mar 06, 2020 1746 1793 1711 1771 0 -25.17(-1.40%)
Mar 05, 2020 1854 1871 1774 1796 0 -105.98(-5.57%)
Mar 04, 2020 1857 1912 1830 1902 0 +76.90(+4.21%)
Mar 03, 2020 1876 1913 1805 1825 0 -45.32(-2.42%)
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.