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 30, 2014 2165 2176 2159 2172 0 +1.48(+0.07%)
May 29, 2014 2167 2174 2156 2171 0 +5.14(+0.24%)
May 28, 2014 2162 2172 2157 2166 0 +5.18(+0.24%)
May 27, 2014 2161 2167 2153 2160 0 +6.30(+0.29%)
May 23, 2014 2154 2154 2154 0 +4.52(+0.21%)
May 22, 2014 2142 2154 2133 2150 0 +7.74(+0.36%)
May 21, 2014 2128 2145 2126 2142 0 +19.25(+0.91%)
May 20, 2014 2147 2151 2113 2123 0 -27.20(-1.27%)
May 19, 2014 2137 2158 2133 2150 0 +0.96(+0.04%)
May 16, 2014 2145 2155 2131 2149 0 +2.54(+0.12%)
May 15, 2014 2158 2164 2129 2146 0 -15.39(-0.71%)
May 14, 2014 2175 2181 2156 2162 0 -14.25(-0.65%)
May 13, 2014 2177 2183 2168 2176 0 +3.14(+0.14%)
May 12, 2014 2151 2174 2148 2173 0 +30.35(+1.42%)
May 09, 2014 2142 2150 2128 2142 0 +3.77(+0.18%)
May 08, 2014 2139 2156 2129 2139 0 -0.68(-0.03%)
May 07, 2014 2123 2141 2116 2139 0 +23.65(+1.12%)
May 06, 2014 2131 2135 2113 2116 0 -22.54(-1.05%)
May 05, 2014 2135 2146 2122 2138 0 -1.61(-0.08%)
May 02, 2014 2144 2157 2134 2140 0 -5.17(-0.24%)
May 01, 2014 2144 2158 2133 2145 0 -6.52(-0.30%)
Apr 30, 2014 2140 2155 2132 2152 0 +10.99(+0.51%)
Apr 29, 2014 2144 2150 2127 2141 0 +1.56(+0.07%)
Apr 28, 2014 2139 2150 2119 2139 0 +9.72(+0.46%)
Apr 25, 2014 2134 2146 2122 2129 0 -3.97(-0.19%)
Apr 24, 2014 2138 2147 2118 2133 0 -4.80(-0.22%)
Apr 23, 2014 2144 2152 2133 2138 0 -6.01(-0.28%)
Apr 22, 2014 2149 2161 2140 2144 0 +0.76(+0.04%)
Apr 21, 2014 2140 2153 2134 2143 0 +4.65(+0.22%)
Apr 17, 2014 2139 2139 2139 0 +22.73(+1.07%)
Apr 16, 2014 2103 2120 2090 2116 0 +31.22(+1.50%)
Apr 15, 2014 2074 2091 2058 2085 0 +10.21(+0.49%)
Apr 14, 2014 2073 2082 2055 2074 0 +16.09(+0.78%)
Apr 11, 2014 2068 2082 2056 2058 0 -16.11(-0.78%)
Apr 10, 2014 2115 2119 2073 2074 0 -35.33(-1.67%)
Apr 09, 2014 2097 2111 2081 2110 0 +21.20(+1.02%)
Apr 08, 2014 2088 2100 2076 2089 0 -4.49(-0.21%)
Apr 07, 2014 2110 2120 2087 2093 0 -23.78(-1.12%)
Apr 04, 2014 2146 2151 2114 2117 0 -16.07(-0.75%)
Apr 03, 2014 2131 2140 2120 2133 0 +6.97(+0.33%)
Apr 02, 2014 2119 2130 2112 2126 0 +14.27(+0.68%)
Apr 01, 2014 2104 2117 2097 2112 0 +7.54(+0.36%)
Mar 31, 2014 2100 2114 2090 2104 0 +16.54(+0.79%)
Mar 28, 2014 2085 2100 2077 2088 0 +12.15(+0.59%)
Mar 27, 2014 2069 2084 2058 2075 0 +3.83(+0.18%)
Mar 26, 2014 2094 2102 2071 2072 0 -12.94(-0.62%)
Mar 25, 2014 2077 2090 2064 2085 0 +21.43(+1.04%)
Mar 24, 2014 2078 2082 2049 2063 0 -9.60(-0.46%)
Mar 21, 2014 2093 2107 2068 2073 0 +10.53(+0.51%)
Mar 20, 2014 2062 2072 2047 2062 0 +0.94(+0.05%)
Mar 19, 2014 2085 2091 2047 2061 0 -24.98(-1.20%)
Mar 18, 2014 2078 2094 2074 2086 0 +14.00(+0.68%)
Mar 17, 2014 2055 2084 2054 2072 0 +27.84(+1.36%)
Mar 14, 2014 2052 2067 2041 2044 0 -13.28(-0.65%)
Mar 13, 2014 2107 2111 2049 2058 0 -39.59(-1.89%)
Mar 12, 2014 2092 2102 2083 2097 0 -8.29(-0.39%)
Mar 11, 2014 2127 2130 2098 2106 0 -19.49(-0.92%)
Mar 10, 2014 2132 2134 2111 2125 0 -10.65(-0.50%)
Mar 07, 2014 2146 2148 2124 2136 0 +0.68(+0.03%)
Mar 06, 2014 2130 2143 2124 2135 0 +15.12(+0.71%)
Mar 05, 2014 2115 2128 2104 2120 0 +12.01(+0.57%)
Mar 04, 2014 2102 2116 2095 2108 0 +29.92(+1.44%)
Mar 03, 2014 2078 2089 2062 2078 0 -25.46(-1.21%)
Feb 28, 2014 2103 2119 2088 2103 0 +3.95(+0.19%)
Feb 27, 2014 2080 2104 2073 2100 0 +14.13(+0.68%)
Feb 26, 2014 2085 2093 2072 2085 0 +3.59(+0.17%)
Feb 25, 2014 2084 2096 2071 2082 0 -2.17(-0.10%)
Feb 24, 2014 2067 2100 2063 2084 0 +20.07(+0.97%)
Feb 21, 2014 2070 2079 2059 2064 0 -5.86(-0.28%)
Feb 20, 2014 2067 2080 2050 2070 0 +0.05(+0.00%)
Feb 19, 2014 2081 2098 2065 2070 0 -13.63(-0.65%)
Feb 18, 2014 2099 2104 2079 2083 0 -4.14(-0.20%)
Feb 14, 2014 2087 2087 2087 0 +21.34(+1.03%)
Feb 13, 2014 2046 2068 2037 2066 0 +4.75(+0.23%)
Feb 12, 2014 2066 2074 2054 2061 0 -0.46(-0.02%)
Feb 11, 2014 2044 2069 2040 2062 0 +25.06(+1.23%)
Feb 10, 2014 2046 2053 2023 2037 0 +9.45(+0.47%)
Feb 07, 2014 2019 2034 2009 2027 0 +25.36(+1.27%)
Feb 06, 2014 1982 2009 1974 2002 0 +17.84(+0.90%)
Feb 05, 2014 1983 1997 1965 1984 0 -0.41(-0.02%)
Feb 04, 2014 1978 2000 1962 1985 0 +12.75(+0.65%)
Feb 03, 2014 2033 2043 1969 1972 0 -62.05(-3.05%)
Jan 31, 2014 2028 2052 2019 2034 0 -21.44(-1.04%)
Jan 30, 2014 2057 2068 2039 2055 0 +9.01(+0.44%)
Jan 29, 2014 2044 2064 2032 2046 0 -8.97(-0.44%)
Jan 28, 2014 2048 2067 2041 2055 0 +18.80(+0.92%)
Jan 27, 2014 2040 2055 2017 2036 0 +8.50(+0.42%)
Jan 24, 2014 2077 2080 2028 2028 0 -66.52(-3.18%)
Jan 23, 2014 2103 2108 2078 2094 0 -18.40(-0.87%)
Jan 22, 2014 2132 2138 2106 2113 0 -8.34(-0.39%)
Jan 21, 2014 2143 2150 2108 2121 0 -8.34(-0.39%)
Jan 17, 2014 2130 2130 2130 0 -23.43(-1.09%)
Jan 16, 2014 2147 2159 2140 2153 0 -6.66(-0.31%)
Jan 15, 2014 2139 2165 2138 2160 0 +20.70(+0.97%)
Jan 14, 2014 2124 2143 2116 2139 0 +23.32(+1.10%)
Jan 13, 2014 2135 2148 2112 2116 0 -22.34(-1.04%)
Jan 10, 2014 2149 2154 2127 2138 0 -8.73(-0.41%)
Jan 09, 2014 2152 2157 2130 2147 0 +3.25(+0.15%)
Jan 08, 2014 2147 2154 2133 2143 0 -3.92(-0.18%)
Jan 07, 2014 2151 2158 2137 2147 0 +5.80(+0.27%)
Jan 06, 2014 2166 2172 2135 2142 0 -13.10(-0.61%)
Jan 03, 2014 2156 2165 2149 2155 0 +1.66(+0.08%)
Jan 02, 2014 2169 2177 2146 2153 0 -32.45(-1.48%)
Dec 31, 2013 2185 2185 2185 0 +13.12(+0.60%)
Dec 30, 2013 2171 2179 2163 2172 0 +3.44(+0.16%)
Dec 27, 2013 2168 2176 2161 2169 0 +4.43(+0.20%)
Dec 26, 2013 2152 2172 2147 2164 0 +20.87(+0.97%)
Dec 24, 2013 2144 2144 2144 0 +6.46(+0.30%)
Dec 23, 2013 2142 2147 2128 2137 0 +1.91(+0.09%)
Dec 20, 2013 2119 2146 2110 2135 0 +11.94(+0.56%)
Dec 19, 2013 2114 2129 2097 2123 0 -4.57(-0.21%)
Dec 18, 2013 2091 2131 2077 2128 0 +40.65(+1.95%)
Dec 17, 2013 2094 2100 2077 2087 0 +7.68(+0.37%)
Dec 16, 2013 2071 2090 2064 2080 0 +16.01(+0.78%)
Dec 13, 2013 2053 2074 2043 2064 0 +5.96(+0.29%)
Dec 12, 2013 2053 2070 2047 2058 0 -2.76(-0.13%)
Dec 11, 2013 2099 2104 2057 2060 0 -37.12(-1.77%)
Dec 10, 2013 2095 2113 2089 2097 0 -5.04(-0.24%)
Dec 09, 2013 2094 2114 2088 2102 0 +7.66(+0.37%)
Dec 06, 2013 2082 2098 2074 2095 0 +38.25(+1.86%)
Dec 05, 2013 2058 2070 2045 2057 0 -6.56(-0.32%)
Dec 04, 2013 2051 2072 2037 2063 0 +0.07(+0.00%)
Dec 03, 2013 2067 2076 2048 2063 0 -13.87(-0.67%)
Dec 02, 2013 2089 2098 2071 2077 0 -17.92(-0.86%)
Nov 29, 2013 2101 2110 2091 2095 0 -9.10(-0.43%)
Nov 27, 2013 2104 2104 2104 0 +6.68(+0.32%)
Nov 26, 2013 2090 2109 2088 2097 0 +9.06(+0.43%)
Nov 25, 2013 2108 2111 2085 2088 0 -12.51(-0.60%)
Nov 22, 2013 2089 2106 2084 2101 0 +10.18(+0.49%)
Nov 21, 2013 2089 2096 2077 2091 0 +7.28(+0.35%)
Nov 20, 2013 2089 2101 2077 2083 0 -8.23(-0.39%)
Nov 19, 2013 2095 2108 2085 2091 0 -8.82(-0.42%)
Nov 18, 2013 2100 2117 2092 2100 0 +3.06(+0.15%)
Nov 15, 2013 2089 2109 2083 2097 0 +8.11(+0.39%)
Nov 14, 2013 2091 2101 2075 2089 0 +10.26(+0.49%)
Nov 12, 2013 2075 2087 2064 2079 0 -0.66(-0.03%)
Nov 11, 2013 2081 2085 2070 2080 0 -2.92(-0.14%)
Nov 08, 2013 2042 2083 2040 2082 0 +33.62(+1.64%)
Nov 07, 2013 2074 2089 2046 2049 0 -22.86(-1.10%)
Nov 06, 2013 2052 2079 2049 2072 0 +24.45(+1.19%)
Nov 05, 2013 2043 2055 2033 2047 0 -5.67(-0.28%)
Nov 04, 2013 2058 2061 2041 2053 0 +0.10(+0.00%)
Nov 01, 2013 2032 2061 2026 2053 0 +19.75(+0.97%)
Oct 31, 2013 2037 2052 2026 2033 0 -5.66(-0.28%)
Oct 30, 2013 2043 2056 2029 2039 0 -0.56(-0.03%)
Oct 29, 2013 2032 2044 2025 2039 0 +10.25(+0.51%)
Oct 28, 2013 2023 2038 2011 2029 0 +3.64(+0.18%)
Oct 25, 2013 2025 2034 2012 2025 0 +3.08(+0.15%)
Oct 24, 2013 2017 2031 2005 2022 0 +12.98(+0.65%)
Oct 23, 2013 2021 2026 2002 2009 0 -15.19(-0.75%)
Oct 22, 2013 2032 2043 2014 2025 0 -4.39(-0.22%)
Oct 21, 2013 2019 2040 2010 2029 0 +21.86(+1.09%)
Oct 18, 2013 1995 2021 1982 2007 0 +32.19(+1.63%)
Oct 17, 2013 1945 1977 1936 1975 0 +34.97(+1.80%)
Oct 16, 2013 1940 1946 1926 1940 0 +11.99(+0.62%)
Oct 15, 2013 1940 1948 1925 1928 0 -17.58(-0.90%)
Oct 14, 2013 1931 1948 1926 1945 0 +0.78(+0.04%)
Oct 11, 2013 1930 1949 1922 1945 0 +13.90(+0.72%)
Oct 10, 2013 1907 1932 1901 1931 0 +47.33(+2.51%)
Oct 09, 2013 1894 1898 1874 1883 0 -0.28(-0.01%)
Oct 08, 2013 1905 1911 1883 1884 0 -22.04(-1.16%)
Oct 07, 2013 1900 1919 1895 1906 0 -12.13(-0.63%)
Oct 04, 2013 1914 1926 1900 1918 0 +6.12(+0.32%)
Oct 03, 2013 1923 1926 1894 1912 0 -17.99(-0.93%)
Oct 02, 2013 1928 1938 1913 1930 0 -5.51(-0.28%)
Oct 01, 2013 1928 1943 1917 1935 0 -6.58(-0.34%)
Sep 27, 2013 1941 1946 1930 1942 0 -11.35(-0.58%)
Sep 26, 2013 1953 1967 1936 1953 0 +5.12(+0.26%)
Sep 25, 2013 1953 1967 1943 1948 0 -6.62(-0.34%)
Sep 24, 2013 1952 1971 1947 1955 0 +1.97(+0.10%)
Sep 23, 2013 1950 1965 1943 1953 0 +10.38(+0.53%)
Sep 20, 2013 1978 1983 1942 1942 0 -31.56(-1.60%)
Sep 19, 2013 1986 1996 1967 1974 0 -10.90(-0.55%)
Sep 18, 2013 1961 1988 1950 1985 0 +24.98(+1.27%)
Sep 17, 2013 1943 1966 1939 1960 0 +16.33(+0.84%)
Sep 16, 2013 1942 1952 1929 1944 0 +22.66(+1.18%)
Sep 13, 2013 1918 1927 1912 1921 0 +2.59(+0.14%)
Sep 12, 2013 1932 1940 1912 1918 0 -12.08(-0.63%)
Sep 11, 2013 1916 1931 1905 1930 0 +17.13(+0.90%)
Sep 10, 2013 1900 1919 1896 1913 0 +29.90(+1.59%)
Sep 09, 2013 1867 1889 1865 1883 0 +22.72(+1.22%)
Sep 06, 2013 1865 1878 1843 1861 0 -1.75(-0.09%)
Sep 05, 2013 1864 1873 1851 1862 0 +3.63(+0.20%)
Sep 04, 2013 1840 1861 1837 1859 0 +14.81(+0.80%)
Sep 03, 2013 1853 1869 1831 1844 0 +7.09(+0.39%)
Aug 30, 2013 1837 1837 1837 0 -1.64(-0.09%)
Aug 29, 2013 1834 1851 1829 1838 0 +0.51(+0.03%)
Aug 28, 2013 1834 1850 1832 1838 0 +0.69(+0.04%)
Aug 27, 2013 1852 1858 1833 1837 0 -33.74(-1.80%)
Aug 26, 2013 1880 1888 1867 1871 0 -12.04(-0.64%)
Aug 23, 2013 1885 1891 1872 1883 0 +0.49(+0.03%)
Aug 22, 2013 1869 1888 1864 1883 0 +18.79(+1.01%)
Aug 21, 2013 1873 1880 1859 1864 0 -12.52(-0.67%)
Aug 20, 2013 1879 1887 1868 1876 0 -7.91(-0.42%)
Aug 19, 2013 1886 1895 1879 1884 0 -7.19(-0.38%)
Aug 16, 2013 1886 1900 1884 1891 0 -1.45(-0.08%)
Aug 15, 2013 1898 1913 1886 1893 0 -16.70(-0.87%)
Aug 14, 2013 1925 1930 1908 1910 0 -16.02(-0.83%)
Aug 13, 2013 1919 1934 1907 1926 0 +5.94(+0.31%)
Aug 12, 2013 1912 1924 1906 1920 0 +0.56(+0.03%)
Aug 09, 2013 1925 1933 1913 1919 0 -6.81(-0.35%)
Aug 08, 2013 1932 1940 1915 1926 0 +2.85(+0.15%)
Aug 07, 2013 1911 1925 1904 1923 0 +4.70(+0.25%)
Aug 06, 2013 1931 1932 1912 1918 0 -13.15(-0.68%)
Aug 05, 2013 1936 1939 1928 1931 0 -10.85(-0.56%)
Aug 02, 2013 1933 1945 1923 1942 0 +4.70(+0.24%)
Aug 01, 2013 1931 1955 1926 1938 0 +21.82(+1.14%)
Jul 31, 2013 1923 1937 1912 1916 0 -3.87(-0.20%)
Jul 30, 2013 1924 1930 1912 1920 0 +1.59(+0.08%)
Jul 29, 2013 1914 1924 1908 1918 0 -4.10(-0.21%)
Jul 26, 2013 1921 1926 1908 1922 0 -3.34(-0.17%)
Jul 25, 2013 1919 1928 1909 1926 0 +1.74(+0.09%)
Jul 24, 2013 1937 1940 1915 1924 0 -6.55(-0.34%)
Jul 23, 2013 1932 1943 1918 1930 0 +5.36(+0.28%)
Jul 22, 2013 1925 1932 1916 1925 0 +2.71(+0.14%)
Jul 19, 2013 1875 1934 1889 1922 0 +47.29(+2.52%)
Jul 18, 2013 1868 1891 1863 1875 0 +9.57(+0.51%)
Jul 17, 2013 1867 1873 1858 1865 0 +9.22(+0.50%)
Jul 16, 2013 1869 1874 1850 1856 0 -13.45(-0.72%)
Jul 15, 2013 1873 1877 1863 1870 0 -3.21(-0.17%)
Jul 12, 2013 1880 1886 1858 1873 0 -4.40(-0.23%)
Jul 11, 2013 1873 1882 1859 1877 0 +29.38(+1.59%)
Jul 10, 2013 1852 1859 1834 1848 0 -1.21(-0.07%)
Jul 09, 2013 1840 1859 1832 1849 0 +26.94(+1.48%)
Jul 08, 2013 1826 1837 1818 1822 0 +4.58(+0.25%)
Jul 05, 2013 1806 1818 1795 1818 0 +28.91(+1.62%)
Jul 03, 2013 1789 1789 1789 0 +5.16(+0.29%)
Jul 02, 2013 1804 1812 1779 1783 0 -21.90(-1.21%)
Jul 01, 2013 1790 1823 1788 1805 0 +16.67(+0.93%)
Jun 28, 2013 1796 1806 1783 1789 0 -3.09(-0.17%)
Jun 26, 2013 1794 1803 1775 1792 0 +16.93(+0.95%)
Jun 25, 2013 1778 1786 1762 1775 0 +12.73(+0.72%)
Jun 24, 2013 1773 1780 1750 1762 0 -29.68(-1.66%)
Jun 21, 2013 1804 1810 1778 1792 0 +6.52(+0.37%)
Jun 20, 2013 1812 1816 1781 1785 0 -49.95(-2.72%)
Jun 19, 2013 1857 1867 1835 1835 0 -26.26(-1.41%)
Jun 18, 2013 1834 1869 1829 1862 0 +30.40(+1.66%)
Jun 17, 2013 1828 1842 1822 1831 0 +19.72(+1.09%)
Jun 14, 2013 1820 1828 1805 1811 0 -10.29(-0.56%)
Jun 13, 2013 1796 1828 1788 1822 0 +25.91(+1.44%)
Jun 12, 2013 1820 1822 1791 1796 0 -11.57(-0.64%)
Jun 11, 2013 1800 1820 1796 1807 0 -13.11(-0.72%)
Jun 10, 2013 1829 1833 1812 1820 0 -5.26(-0.29%)
Jun 07, 2013 1801 1831 1790 1826 0 +38.56(+2.16%)
Jun 06, 2013 1780 1790 1767 1787 0 +1.50(+0.08%)
Jun 05, 2013 1806 1809 1780 1786 0 -28.32(-1.56%)
Jun 04, 2013 1818 1830 1800 1814 0 -5.85(-0.32%)
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.