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 (%)
Dec 23, 2020 950.32 958.61 942.31 951.17 0 +4.74(+0.50%)
Dec 22, 2020 954.08 957.10 942.30 946.43 0 -8.92(-0.93%)
Dec 21, 2020 942.88 959.37 933.64 955.35 0 -2.05(-0.21%)
Dec 18, 2020 953.79 966.67 947.00 957.40 0 +1.39(+0.15%)
Dec 17, 2020 952.93 960.68 948.51 956.02 0 +4.57(+0.48%)
Dec 16, 2020 958.73 961.62 945.75 951.45 0 -4.02(-0.42%)
Dec 15, 2020 947.67 959.91 938.65 955.47 0 +10.26(+1.09%)
Dec 14, 2020 962.46 967.08 942.21 945.20 0 -10.91(-1.14%)
Dec 11, 2020 957.59 966.24 945.67 956.11 0 -1.02(-0.11%)
Dec 10, 2020 953.32 968.34 947.76 957.12 0 -2.58(-0.27%)
Dec 09, 2020 949.71 966.41 944.60 959.71 0 +8.80(+0.93%)
Dec 08, 2020 945.60 958.81 942.32 950.91 0 +1.08(+0.11%)
Dec 07, 2020 951.11 961.92 943.71 949.83 0 -1.15(-0.12%)
Dec 04, 2020 943.20 953.48 935.56 950.98 0 +8.19(+0.87%)
Dec 03, 2020 940.68 953.14 935.26 942.78 0 +2.22(+0.24%)
Dec 02, 2020 932.23 946.53 926.90 940.57 0 +5.96(+0.64%)
Dec 01, 2020 945.02 952.22 928.22 934.61 0 -0.24(-0.03%)
Nov 30, 2020 937.37 945.32 922.75 934.85 0 -2.84(-0.30%)
Nov 27, 2020 944.61 947.72 930.57 937.69 0 -1.97(-0.21%)
Nov 25, 2020 938.82 943.60 925.88 939.65 0 -2.63(-0.28%)
Nov 24, 2020 946.08 955.75 933.13 942.29 0 +9.29(+1.00%)
Nov 23, 2020 933.78 947.18 922.45 933.00 0 +2.90(+0.31%)
Nov 20, 2020 926.09 935.61 919.73 930.09 0 +1.97(+0.21%)
Nov 19, 2020 923.41 933.47 914.12 928.12 0 +1.35(+0.15%)
Nov 18, 2020 943.37 946.62 922.88 926.77 0 -8.37(-0.90%)
Nov 17, 2020 930.84 942.16 919.88 935.14 0 +2.15(+0.23%)
Nov 16, 2020 940.50 944.91 921.85 932.99 0 +6.98(+0.75%)
Nov 13, 2020 914.87 929.47 911.50 926.01 0 +16.12(+1.77%)
Nov 12, 2020 913.87 920.91 903.63 909.89 0 -7.96(-0.87%)
Nov 11, 2020 919.16 928.27 902.62 917.85 0 +6.99(+0.77%)
Nov 10, 2020 909.50 924.88 895.39 910.86 0 +2.65(+0.29%)
Nov 09, 2020 952.53 957.20 901.13 908.21 0 +2.34(+0.26%)
Nov 06, 2020 903.12 913.47 892.07 905.87 0 +8.70(+0.97%)
Nov 05, 2020 903.58 910.38 891.54 897.17 0 +8.21(+0.92%)
Nov 04, 2020 891.01 907.93 878.11 888.96 0 -1.18(-0.13%)
Nov 03, 2020 885.81 896.21 877.54 890.15 0 +14.32(+1.64%)
Nov 02, 2020 872.75 881.89 862.97 875.83 0 +13.46(+1.56%)
Oct 30, 2020 857.15 866.76 848.46 862.37 0 +0.69(+0.08%)
Oct 29, 2020 864.75 876.60 850.87 861.68 0 -0.74(-0.09%)
Oct 28, 2020 872.91 886.74 860.06 862.41 0 -10.49(-1.20%)
Oct 27, 2020 881.23 888.28 865.19 872.90 0 -7.03(-0.80%)
Oct 26, 2020 879.86 886.90 868.47 879.93 0 -8.14(-0.92%)
Oct 23, 2020 897.34 905.30 882.20 888.07 0 -2.66(-0.30%)
Oct 22, 2020 874.79 895.13 869.20 890.73 0 +17.71(+2.03%)
Oct 21, 2020 877.83 884.66 871.30 873.02 0 -3.53(-0.40%)
Oct 20, 2020 871.32 886.45 867.43 876.55 0 +6.38(+0.73%)
Oct 19, 2020 880.88 886.32 866.07 870.17 0 -8.41(-0.96%)
Oct 16, 2020 872.45 885.84 867.96 878.58 0 +11.50(+1.33%)
Oct 15, 2020 855.64 869.09 849.19 867.08 0 +1.44(+0.17%)
Oct 14, 2020 860.99 871.48 857.80 865.65 0 +5.24(+0.61%)
Oct 13, 2020 864.82 869.09 856.35 860.40 0 -6.63(-0.77%)
Oct 12, 2020 870.49 874.18 862.80 867.03 0 -1.16(-0.13%)
Oct 09, 2020 867.69 876.16 856.55 868.20 0 +12.44(+1.45%)
Oct 08, 2020 853.49 862.08 845.56 855.76 0 +8.10(+0.96%)
Oct 07, 2020 840.32 854.17 837.58 847.66 0 +14.77(+1.77%)
Oct 06, 2020 841.87 851.84 829.51 832.89 0 -5.12(-0.61%)
Oct 05, 2020 831.95 842.04 828.95 838.01 0 +12.62(+1.53%)
Oct 02, 2020 813.07 831.64 809.30 825.38 0 +2.26(+0.27%)
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.