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 (%)
May 31, 2016 1076 1081 1071 1076 0 +0.31(+0.03%)
May 27, 2016 1076 1076 1076 1076 0 +2.45(+0.23%)
May 26, 2016 1076 1082 1072 1073 0 -2.91(-0.27%)
May 25, 2016 1074 1083 1072 1076 0 +5.99(+0.56%)
May 24, 2016 1063 1074 1062 1070 0 +12.70(+1.20%)
May 23, 2016 1057 1062 1051 1057 0 -0.49(-0.05%)
May 20, 2016 1057 1064 1053 1058 0 +5.35(+0.51%)
May 19, 2016 1051 1057 1042 1053 0 -8.39(-0.79%)
May 18, 2016 1063 1070 1054 1061 0 -3.52(-0.33%)
May 17, 2016 1072 1078 1060 1064 0 -9.55(-0.89%)
May 16, 2016 1061 1079 1060 1074 0 +11.28(+1.06%)
May 13, 2016 1072 1078 1059 1063 0 -12.79(-1.19%)
May 12, 2016 1072 1081 1067 1076 0 -4.50(-0.42%)
May 11, 2016 1086 1093 1079 1080 0 -4.71(-0.43%)
May 10, 2016 1071 1087 1069 1085 0 +17.39(+1.63%)
May 09, 2016 1071 1075 1061 1067 0 -7.28(-0.68%)
May 06, 2016 1062 1077 1055 1075 0 +8.46(+0.79%)
May 05, 2016 1072 1076 1063 1066 0 -2.98(-0.28%)
May 04, 2016 1076 1080 1063 1069 0 -15.52(-1.43%)
May 03, 2016 1085 1089 1076 1085 0 -9.54(-0.87%)
May 02, 2016 1086 1098 1084 1094 0 +5.40(+0.50%)
Apr 29, 2016 1087 1096 1082 1089 0 -2.89(-0.26%)
Apr 28, 2016 1090 1104 1085 1092 0 -6.23(-0.57%)
Apr 27, 2016 1097 1103 1090 1098 0 +4.89(+0.45%)
Apr 26, 2016 1095 1099 1085 1093 0 +1.04(+0.10%)
Apr 25, 2016 1093 1096 1082 1092 0 -2.88(-0.26%)
Apr 22, 2016 1099 1105 1083 1095 0 -1.96(-0.18%)
Apr 21, 2016 1100 1107 1092 1097 0 -3.33(-0.30%)
Apr 20, 2016 1102 1108 1095 1100 0 +1.48(+0.13%)
Apr 19, 2016 1100 1104 1094 1099 0 +2.57(+0.23%)
Apr 18, 2016 1090 1100 1089 1096 0 +2.80(+0.26%)
Apr 15, 2016 1093 1097 1089 1093 0 +0.44(+0.04%)
Apr 14, 2016 1094 1097 1085 1093 0 +0.21(+0.02%)
Apr 13, 2016 1090 1096 1087 1093 0 +9.11(+0.84%)
Apr 12, 2016 1078 1088 1075 1084 0 +6.66(+0.62%)
Apr 11, 2016 1079 1087 1075 1077 0 -0.28(-0.03%)
Apr 08, 2016 1080 1087 1073 1077 0 +4.42(+0.41%)
Apr 07, 2016 1071 1077 1065 1073 0 -4.28(-0.40%)
Apr 06, 2016 1073 1088 1065 1077 0 +1.49(+0.14%)
Apr 05, 2016 1073 1080 1069 1076 0 -7.13(-0.66%)
Apr 04, 2016 1093 1096 1078 1083 0 -15.22(-1.39%)
Apr 01, 2016 1085 1101 1081 1098 0 +3.75(+0.34%)
Mar 31, 2016 1097 1101 1091 1094 0 -1.83(-0.17%)
Mar 30, 2016 1095 1101 1091 1096 0 +8.50(+0.78%)
Mar 29, 2016 1083 1091 1076 1087 0 +0.93(+0.09%)
Mar 28, 2016 1079 1092 1076 1087 0 +9.37(+0.87%)
Mar 24, 2016 1077 1077 1077 1077 0 -0.26(-0.02%)
Mar 23, 2016 1077 1082 1073 1077 0 -3.36(-0.31%)
Mar 22, 2016 1077 1086 1075 1081 0 -1.07(-0.10%)
Mar 21, 2016 1078 1086 1074 1082 0 +2.54(+0.24%)
Mar 18, 2016 1079 1086 1074 1079 0 +4.06(+0.38%)
Mar 17, 2016 1056 1080 1054 1075 0 +20.93(+1.99%)
Mar 16, 2016 1051 1059 1046 1054 0 +1.05(+0.10%)
Mar 15, 2016 1045 1056 1043 1053 0 +0.11(+0.01%)
Mar 14, 2016 1050 1058 1047 1053 0 -1.42(-0.13%)
Mar 11, 2016 1049 1061 1047 1055 0 +13.63(+1.31%)
Mar 10, 2016 1046 1051 1033 1041 0 -2.71(-0.26%)
Mar 09, 2016 1047 1050 1040 1044 0 -0.57(-0.05%)
Mar 08, 2016 1044 1051 1040 1044 0 -7.44(-0.71%)
Mar 07, 2016 1049 1056 1043 1052 0 -2.23(-0.21%)
Mar 04, 2016 1047 1058 1045 1054 0 +7.70(+0.74%)
Mar 03, 2016 1044 1051 1039 1046 0 +3.19(+0.31%)
Mar 02, 2016 1034 1046 1032 1043 0 +6.31(+0.61%)
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.