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 (%)
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%)
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.