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 (%)
Mar 31, 2011 1603 1615 1597 1607 0 +0.48(+0.03%)
Mar 30, 2011 1601 1614 1597 1606 0 +12.36(+0.78%)
Mar 29, 2011 1580 1596 1571 1594 0 +10.52(+0.66%)
Mar 28, 2011 1589 1597 1579 1583 0 -4.96(-0.31%)
Mar 25, 2011 1591 1600 1581 1588 0 +0.52(+0.03%)
Mar 24, 2011 1578 1591 1565 1588 0 +19.36(+1.23%)
Mar 23, 2011 1555 1573 1545 1568 0 +13.53(+0.87%)
Mar 22, 2011 1570 1572 1551 1555 0 -11.91(-0.76%)
Mar 21, 2011 1572 1576 1561 1567 0 +31.59(+2.06%)
Mar 18, 2011 1553 1563 1529 1535 0 +7.15(+0.47%)
Mar 17, 2011 1528 1549 1515 1528 0 +24.26(+1.61%)
Mar 16, 2011 1534 1542 1489 1504 0 -39.50(-2.56%)
Mar 15, 2011 1519 1554 1515 1543 0 -19.87(-1.27%)
Mar 14, 2011 1567 1575 1536 1563 0 -26.21(-1.65%)
Mar 11, 2011 1565 1599 1560 1589 0 +14.56(+0.92%)
Mar 10, 2011 1594 1605 1570 1575 0 -42.96(-2.66%)
Mar 09, 2011 1616 1625 1598 1618 0 -1.89(-0.12%)
Mar 08, 2011 1603 1632 1594 1620 0 +20.25(+1.27%)
Mar 07, 2011 1610 1622 1581 1599 0 -7.03(-0.44%)
Mar 04, 2011 1629 1633 1592 1606 0 -19.63(-1.21%)
Mar 03, 2011 1621 1638 1614 1626 0 +31.40(+1.97%)
Mar 02, 2011 1585 1613 1581 1595 0 +6.05(+0.38%)
Mar 01, 2011 1636 1641 1587 1589 0 -39.03(-2.40%)
Feb 28, 2011 1627 1638 1618 1628 0 +11.30(+0.70%)
Feb 25, 2011 1608 1621 1597 1616 0 +17.37(+1.09%)
Feb 24, 2011 1582 1608 1572 1599 0 +4.82(+0.30%)
Feb 23, 2011 1611 1622 1577 1594 0 -27.13(-1.67%)
Feb 22, 2011 1633 1650 1613 1621 0 -40.54(-2.44%)
Feb 18, 2011 1662 1662 1662 0 +0.52(+0.03%)
Feb 17, 2011 1648 1667 1645 1661 0 +4.46(+0.27%)
Feb 16, 2011 1654 1663 1644 1657 0 +1.42(+0.09%)
Feb 15, 2011 1653 1658 1641 1655 0 -0.13(-0.01%)
Feb 14, 2011 1655 1665 1650 1655 0 +7.20(+0.44%)
Feb 11, 2011 1629 1656 1626 1648 0 +8.91(+0.54%)
Feb 10, 2011 1629 1643 1618 1639 0 +2.30(+0.14%)
Feb 09, 2011 1631 1643 1619 1637 0 +4.47(+0.27%)
Feb 08, 2011 1616 1637 1612 1633 0 +20.48(+1.27%)
Feb 07, 2011 1607 1624 1600 1612 0 +19.71(+1.24%)
Feb 04, 2011 1599 1604 1581 1592 0 +5.31(+0.33%)
Feb 03, 2011 1591 1600 1577 1587 0 -6.90(-0.43%)
Feb 02, 2011 1592 1608 1583 1594 0 +2.93(+0.18%)
Feb 01, 2011 1570 1599 1564 1591 0 +34.28(+2.20%)
Jan 31, 2011 1557 1567 1549 1557 0 +0.32(+0.02%)
Jan 28, 2011 1578 1594 1549 1556 0 -16.49(-1.05%)
Jan 27, 2011 1560 1582 1552 1573 0 +15.76(+1.01%)
Jan 26, 2011 1565 1573 1549 1557 0 -0.36(-0.02%)
Jan 25, 2011 1558 1573 1541 1558 0 -5.98(-0.38%)
Jan 24, 2011 1549 1568 1540 1564 0 +22.10(+1.43%)
Jan 21, 2011 1492 1556 1518 1541 0 +53.61(+3.60%)
Jan 20, 2011 1489 1499 1470 1488 0 -0.26(-0.02%)
Jan 19, 2011 1500 1505 1478 1488 0 -11.49(-0.77%)
Jan 18, 2011 1511 1517 1493 1500 0 -3.49(-0.23%)
Jan 14, 2011 1503 1503 1503 0 +5.89(+0.39%)
Jan 13, 2011 1503 1509 1492 1497 0 -4.27(-0.28%)
Jan 12, 2011 1495 1507 1490 1501 0 +9.66(+0.65%)
Jan 11, 2011 1491 1502 1485 1492 0 +10.57(+0.71%)
Jan 10, 2011 1482 1494 1471 1481 0 +1.11(+0.07%)
Jan 07, 2011 1487 1501 1466 1480 0 -5.14(-0.35%)
Jan 06, 2011 1493 1498 1477 1485 0 -3.88(-0.26%)
Jan 05, 2011 1479 1497 1474 1489 0 +3.12(+0.21%)
Jan 04, 2011 1477 1491 1462 1486 0 +4.62(+0.31%)
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.