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 (%)
Aug 31, 2011 1342 1358 1334 1345 0 +18.48(+1.39%)
Aug 30, 2011 1316 1335 1303 1326 0 +5.99(+0.45%)
Aug 29, 2011 1302 1322 1299 1320 0 +38.19(+2.98%)
Aug 26, 2011 1262 1291 1240 1282 0 +15.77(+1.25%)
Aug 25, 2011 1298 1307 1260 1266 0 -21.72(-1.69%)
Aug 24, 2011 1268 1292 1261 1288 0 +14.26(+1.12%)
Aug 23, 2011 1243 1274 1236 1274 0 +36.34(+2.94%)
Aug 22, 2011 1268 1269 1232 1238 0 -0.36(-0.03%)
Aug 19, 2011 1238 1274 1233 1238 0 -14.55(-1.16%)
Aug 18, 2011 1286 1290 1242 1253 0 -70.11(-5.30%)
Aug 17, 2011 1335 1348 1313 1323 0 -2.69(-0.20%)
Aug 16, 2011 1330 1338 1311 1325 0 -19.13(-1.42%)
Aug 15, 2011 1331 1348 1321 1344 0 +28.27(+2.15%)
Aug 12, 2011 1311 1328 1296 1316 0 +21.02(+1.62%)
Aug 11, 2011 1254 1312 1244 1295 0 +47.88(+3.84%)
Aug 10, 2011 1295 1302 1241 1247 0 -64.59(-4.92%)
Aug 09, 2011 1298 1315 1232 1312 0 +46.99(+3.71%)
Aug 08, 2011 1298 1324 1259 1265 0 -85.06(-6.30%)
Aug 05, 2011 1363 1380 1320 1350 0 +3.67(+0.27%)
Aug 04, 2011 1403 1408 1344 1346 0 -83.12(-5.82%)
Aug 03, 2011 1418 1433 1399 1429 0 +13.97(+0.99%)
Aug 02, 2011 1452 1465 1410 1415 0 -54.42(-3.70%)
Aug 01, 2011 1496 1501 1449 1470 0 -6.04(-0.41%)
Jul 29, 2011 1473 1489 1460 1476 0 -6.52(-0.44%)
Jul 28, 2011 1491 1508 1481 1482 0 -5.53(-0.37%)
Jul 27, 2011 1517 1519 1484 1488 0 -36.87(-2.42%)
Jul 26, 2011 1552 1557 1518 1525 0 -34.65(-2.22%)
Jul 25, 2011 1555 1571 1546 1559 0 -6.44(-0.41%)
Jul 22, 2011 1576 1579 1560 1566 0 -9.42(-0.60%)
Jul 21, 2011 1565 1585 1554 1575 0 +23.04(+1.48%)
Jul 20, 2011 1552 1562 1536 1552 0 +4.51(+0.29%)
Jul 19, 2011 1537 1555 1531 1548 0 +18.90(+1.24%)
Jul 18, 2011 1534 1538 1518 1529 0 -11.76(-0.76%)
Jul 15, 2011 1543 1553 1528 1541 0 +0.22(+0.01%)
Jul 14, 2011 1549 1563 1536 1540 0 -6.67(-0.43%)
Jul 13, 2011 1549 1568 1544 1547 0 +9.54(+0.62%)
Jul 12, 2011 1546 1558 1536 1538 0 -13.91(-0.90%)
Jul 11, 2011 1557 1564 1544 1551 0 -25.01(-1.59%)
Jul 08, 2011 1579 1584 1566 1576 0 -20.97(-1.31%)
Jul 07, 2011 1592 1607 1585 1597 0 +18.83(+1.19%)
Jul 06, 2011 1570 1584 1567 1579 0 +7.86(+0.50%)
Jul 05, 2011 1580 1586 1563 1571 0 -11.23(-0.71%)
Jul 01, 2011 1582 1582 1582 0 +28.36(+1.83%)
Jun 30, 2011 1530 1561 1528 1554 0 +27.49(+1.80%)
Jun 29, 2011 1528 1533 1515 1526 0 +7.13(+0.47%)
Jun 28, 2011 1508 1519 1499 1519 0 +16.39(+1.09%)
Jun 27, 2011 1485 1512 1481 1503 0 +17.72(+1.19%)
Jun 24, 2011 1511 1513 1481 1485 0 -22.45(-1.49%)
Jun 23, 2011 1500 1509 1480 1507 0 -11.49(-0.76%)
Jun 22, 2011 1525 1537 1517 1519 0 -10.78(-0.70%)
Jun 21, 2011 1515 1538 1509 1530 0 +22.44(+1.49%)
Jun 20, 2011 1504 1511 1502 1507 0 +4.38(+0.29%)
Jun 17, 2011 1511 1517 1495 1503 0 +6.48(+0.43%)
Jun 16, 2011 1482 1506 1478 1496 0 +4.44(+0.30%)
Jun 15, 2011 1498 1510 1485 1492 0 -19.27(-1.28%)
Jun 14, 2011 1501 1520 1498 1511 0 +21.85(+1.47%)
Jun 13, 2011 1487 1499 1480 1489 0 +3.59(+0.24%)
Jun 10, 2011 1500 1503 1477 1486 0 -21.72(-1.44%)
Jun 09, 2011 1499 1517 1495 1507 0 +9.79(+0.65%)
Jun 08, 2011 1499 1509 1490 1498 0 -0.50(-0.03%)
Jun 07, 2011 1503 1514 1496 1498 0 +2.32(+0.16%)
Jun 06, 2011 1503 1513 1489 1496 0 -15.44(-1.02%)
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.