Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR210 )

N/A 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 (%)
Jan 30, 2009 1022 1031 974.88 986.58 0 -35.17(-3.44%)
Jan 29, 2009 1055 1064 1015 1022 0 -45.66(-4.28%)
Jan 28, 2009 1052 1082 1043 1067 0 +31.43(+3.03%)
Jan 27, 2009 1020 1051 1010 1036 0 +32.80(+3.27%)
Jan 26, 2009 998.43 1021 980.74 1003 0 +28.69(+2.94%)
Jan 23, 2009 995.41 1027 957.38 974.49 0 -64.16(-6.18%)
Jan 22, 2009 993.75 1048 971.45 1039 0 +9.19(+0.89%)
Jan 21, 2009 980.03 1042 963.12 1029 0 +11.84(+1.16%)
Jan 20, 2009 1076 1086 1011 1018 0 -62.23(-5.76%)
Jan 19, 2009 1085 1100 1029 1080 0 +0.00(+0.00%)
Jan 16, 2009 1085 1100 1029 1080 0 +16.76(+1.58%)
Jan 15, 2009 1071 1084 1026 1063 0 -8.64(-0.81%)
Jan 14, 2009 1092 1100 1062 1072 0 -44.63(-4.00%)
Jan 13, 2009 1157 1163 1102 1116 0 -50.23(-4.31%)
Jan 12, 2009 1177 1190 1156 1167 0 -13.12(-1.11%)
Jan 09, 2009 1199 1209 1171 1180 0 -14.90(-1.25%)
Jan 08, 2009 1183 1199 1164 1195 0 +3.15(+0.26%)
Jan 07, 2009 1213 1224 1178 1191 0 -38.18(-3.10%)
Jan 06, 2009 1226 1241 1205 1230 0 +15.29(+1.26%)
Jan 05, 2009 1236 1246 1204 1214 0 -20.83(-1.69%)
Jan 02, 2009 1199 1239 1186 1235 0 +48.98(+4.13%)
Jan 01, 2009 1166 1197 1161 1186 0 +0.00(+0.00%)
Dec 31, 2008 1166 1197 1161 1186 0 +23.77(+2.04%)
Dec 30, 2008 1149 1166 1133 1162 0 +23.47(+2.06%)
Dec 29, 2008 1149 1156 1117 1139 0 -11.15(-0.97%)
Dec 26, 2008 1151 1159 1136 1150 0 -0.50(-0.04%)
Dec 25, 2008 1149 1159 1138 1151 0 +0.00(+0.00%)
Dec 24, 2008 1149 1159 1138 1151 0 -9.53(-0.82%)
Dec 23, 2008 1167 1184 1148 1160 0 +2.55(+0.22%)
Dec 22, 2008 1177 1187 1132 1158 0 -19.62(-1.67%)
Dec 19, 2008 1173 1192 1151 1177 0 +21.36(+1.85%)
Dec 18, 2008 1228 1235 1143 1156 0 -65.05(-5.33%)
Dec 17, 2008 1225 1246 1175 1221 0 -26.66(-2.14%)
Dec 16, 2008 1193 1258 1180 1248 0 +66.24(+5.61%)
Dec 15, 2008 1187 1197 1163 1181 0 -5.51(-0.46%)
Dec 12, 2008 1141 1198 1128 1187 0 +14.94(+1.27%)
Dec 11, 2008 1193 1214 1163 1172 0 -50.24(-4.11%)
Dec 10, 2008 1221 1249 1199 1222 0 +19.03(+1.58%)
Dec 09, 2008 1225 1251 1188 1203 0 -55.66(-4.42%)
Dec 08, 2008 1241 1295 1223 1259 0 +44.47(+3.66%)
Dec 05, 2008 1176 1236 1151 1214 0 +24.37(+2.05%)
Dec 04, 2008 1206 1231 1165 1190 0 -35.36(-2.89%)
Dec 03, 2008 1180 1237 1154 1225 0 +25.49(+2.12%)
Dec 02, 2008 1141 1216 1112 1200 0 +85.03(+7.63%)
Dec 01, 2008 1173 1179 1108 1115 0 -104.35(-8.56%)
Nov 28, 2008 1169 1222 1159 1219 0 +54.81(+4.71%)
Nov 27, 2008 1115 1170 1100 1164 0 +0.00(+0.00%)
Nov 26, 2008 1115 1170 1100 1164 0 +24.60(+2.16%)
Nov 25, 2008 1167 1175 1101 1140 0 +8.86(+0.78%)
Nov 24, 2008 1087 1167 1063 1131 0 +73.63(+6.96%)
Nov 21, 2008 1011 1063 965.54 1057 0 +84.62(+8.70%)
Nov 20, 2008 1040 1072 957.31 972.59 0 -89.19(-8.40%)
Nov 19, 2008 1149 1167 1060 1062 0 -98.89(-8.52%)
Nov 18, 2008 1145 1177 1109 1161 0 +8.11(+0.70%)
Nov 17, 2008 1161 1191 1120 1153 0 -16.32(-1.40%)
Nov 14, 2008 1192 1240 1162 1169 0 -55.47(-4.53%)
Nov 13, 2008 1172 1230 1077 1224 0 +59.98(+5.15%)
Nov 12, 2008 1228 1235 1153 1164 0 -87.73(-7.01%)
Nov 11, 2008 1273 1290 1220 1252 0 -41.88(-3.24%)
Nov 10, 2008 1340 1350 1270 1294 0 -13.71(-1.05%)
Nov 07, 2008 1286 1320 1266 1308 0 +35.64(+2.80%)
Nov 06, 2008 1350 1361 1255 1272 0 -90.81(-6.66%)
Nov 05, 2008 1408 1438 1353 1363 0 -55.34(-3.90%)
Nov 04, 2008 1374 1459 1361 1418 0 +79.11(+5.91%)
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.