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, 2018 1036 1045 1029 1037 0 +3.14(+0.30%)
Jan 30, 2018 1041 1050 1029 1034 0 -13.67(-1.30%)
Jan 29, 2018 1049 1060 1041 1048 0 -3.28(-0.31%)
Jan 26, 2018 1044 1054 1037 1051 0 +8.44(+0.81%)
Jan 25, 2018 1042 1054 1033 1042 0 +7.55(+0.73%)
Jan 24, 2018 1041 1056 1025 1035 0 -2.57(-0.25%)
Jan 23, 2018 1028 1043 1022 1038 0 +12.55(+1.22%)
Jan 22, 2018 1021 1031 1013 1025 0 -5.76(-0.56%)
Jan 19, 2018 1034 1040 1020 1031 0 -2.17(-0.21%)
Jan 18, 2018 1045 1052 1029 1033 0 -10.56(-1.01%)
Jan 17, 2018 1048 1053 1036 1043 0 -10.37(-0.98%)
Jan 16, 2018 1065 1071 1048 1054 0 -14.33(-1.34%)
Jan 12, 2018 1068 1068 1068 1068 0 +3.01(+0.28%)
Jan 11, 2018 1066 1073 1059 1065 0 +5.57(+0.53%)
Jan 10, 2018 1060 1064 1057 1060 0 +6.03(+0.57%)
Jan 09, 2018 1044 1057 1039 1054 0 +12.38(+1.19%)
Jan 08, 2018 1050 1054 1035 1041 0 -2.41(-0.23%)
Jan 05, 2018 1046 1051 1036 1044 0 +6.07(+0.59%)
Jan 04, 2018 1035 1043 1030 1038 0 +12.08(+1.18%)
Jan 03, 2018 1024 1030 1017 1025 0 +7.89(+0.78%)
Jan 02, 2018 1011 1022 1004 1018 0 +10.53(+1.05%)
Dec 29, 2017 1007 1007 1007 1007 0 -0.84(-0.08%)
Dec 28, 2017 1008 1011 1003 1008 0 +0.82(+0.08%)
Dec 27, 2017 1007 1012 1002 1007 0 +1.95(+0.19%)
Dec 26, 2017 1005 1012 1003 1005 0 -0.69(-0.07%)
Dec 22, 2017 1008 1010 1003 1006 0 +0.21(+0.02%)
Dec 21, 2017 1008 1015 1003 1006 0 -2.41(-0.24%)
Dec 20, 2017 1012 1016 1004 1008 0 -2.13(-0.21%)
Dec 19, 2017 1015 1017 1005 1010 0 -2.60(-0.26%)
Dec 18, 2017 1014 1021 1009 1013 0 +2.47(+0.24%)
Dec 15, 2017 1007 1014 1002 1010 0 +9.00(+0.90%)
Dec 14, 2017 1010 1013 999.59 1001 0 -6.83(-0.68%)
Dec 13, 2017 1006 1014 1002 1008 0 +2.85(+0.28%)
Dec 12, 2017 1005 1015 997.88 1005 0 +3.01(+0.30%)
Dec 11, 2017 1001 1007 995.89 1002 0 +0.82(+0.08%)
Dec 08, 2017 1003 1008 997.94 1001 0 -0.86(-0.09%)
Dec 07, 2017 999.59 1011 994.91 1002 0 +4.79(+0.48%)
Dec 06, 2017 998.34 1005 991.90 997.45 0 -0.47(-0.05%)
Dec 05, 2017 1005 1010 995.68 997.92 0 -5.06(-0.50%)
Dec 04, 2017 1008 1015 1002 1003 0 -1.29(-0.13%)
Dec 01, 2017 1018 1019 997.35 1004 0 -13.17(-1.29%)
Nov 30, 2017 1018 1025 1003 1017 0 +8.72(+0.86%)
Nov 29, 2017 1007 1012 1001 1009 0 +4.67(+0.47%)
Nov 28, 2017 996.80 1006 992.64 1004 0 +9.34(+0.94%)
Nov 27, 2017 995.54 1003 989.20 994.71 0 +2.00(+0.20%)
Nov 24, 2017 997.06 997.95 989.57 992.71 0 +1.92(+0.19%)
Nov 22, 2017 993.57 997.11 984.36 990.79 0 +1.50(+0.15%)
Nov 21, 2017 988.11 996.54 983.35 989.29 0 +2.82(+0.29%)
Nov 20, 2017 983.62 993.52 979.77 986.47 0 -0.15(-0.02%)
Nov 17, 2017 988.67 994.36 983.54 986.62 0 -3.54(-0.36%)
Nov 16, 2017 989.64 995.88 981.35 990.16 0 +4.87(+0.49%)
Nov 15, 2017 976.28 991.67 969.32 985.29 0 -1.17(-0.12%)
Nov 14, 2017 996.47 1004 971.90 986.46 0 -15.15(-1.51%)
Nov 13, 2017 1020 1032 992.12 1002 0 -24.54(-2.39%)
Nov 10, 2017 1019 1033 1014 1026 0 +4.80(+0.47%)
Nov 09, 2017 1026 1028 1015 1021 0 -7.97(-0.77%)
Nov 08, 2017 1031 1035 1026 1029 0 -1.85(-0.18%)
Nov 07, 2017 1030 1035 1027 1031 0 +3.53(+0.34%)
Nov 06, 2017 1038 1039 1025 1028 0 -4.07(-0.39%)
Nov 03, 2017 1028 1037 1023 1032 0 +3.10(+0.30%)
Nov 02, 2017 1025 1032 1016 1029 0 +3.44(+0.34%)
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.