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 (%)
Nov 30, 2015 2255 2262 2230 2231 0 -26.04(-1.15%)
Nov 27, 2015 2254 2262 2246 2257 0 -0.33(-0.01%)
Nov 25, 2015 2257 2257 2257 2257 0 -10.77(-0.47%)
Nov 24, 2015 2254 2280 2246 2268 0 -2.52(-0.11%)
Nov 23, 2015 2270 2280 2255 2270 0 -4.09(-0.18%)
Nov 20, 2015 2273 2291 2271 2275 0 +16.87(+0.75%)
Nov 19, 2015 2258 2271 2249 2258 0 -5.07(-0.22%)
Nov 18, 2015 2242 2266 2233 2263 0 +15.27(+0.68%)
Nov 17, 2015 2263 2274 2232 2247 0 -5.37(-0.24%)
Nov 16, 2015 2217 2262 2212 2253 0 +20.53(+0.92%)
Nov 13, 2015 2226 2257 2213 2232 0 -7.78(-0.35%)
Nov 12, 2015 2249 2280 2230 2240 0 -26.79(-1.18%)
Nov 11, 2015 2249 2281 2244 2267 0 +22.55(+1.00%)
Nov 10, 2015 2225 2254 2217 2244 0 +10.95(+0.49%)
Nov 09, 2015 2242 2251 2214 2233 0 -16.71(-0.74%)
Nov 06, 2015 2225 2252 2213 2250 0 +10.34(+0.46%)
Nov 05, 2015 2234 2249 2220 2240 0 +3.55(+0.16%)
Nov 04, 2015 2238 2252 2228 2236 0 -0.24(-0.01%)
Nov 03, 2015 2221 2249 2214 2236 0 +6.05(+0.27%)
Nov 02, 2015 2199 2233 2194 2230 0 +33.92(+1.54%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
Aug 03, 2015 2086 2091 2051 2072 0 -15.66(-0.75%)
Jul 31, 2015 2100 2106 2084 2088 0 -3.28(-0.16%)
Jul 30, 2015 2084 2099 2073 2091 0 +3.09(+0.15%)
Jul 29, 2015 2073 2090 2063 2088 0 +17.28(+0.83%)
Jul 28, 2015 2060 2079 2048 2071 0 +18.93(+0.92%)
Jul 27, 2015 2037 2059 2029 2052 0 +1.21(+0.06%)
Jul 24, 2015 2080 2087 2044 2050 0 -31.13(-1.50%)
Jul 23, 2015 2104 2112 2074 2082 0 -28.70(-1.36%)
Jul 22, 2015 2122 2130 2101 2110 0 -13.01(-0.61%)
Jul 21, 2015 2141 2150 2116 2123 0 -46.20(-2.13%)
Jul 20, 2015 2170 2177 2158 2169 0 -4.93(-0.23%)
Jul 17, 2015 2175 2183 2162 2174 0 +4.82(+0.22%)
Jul 16, 2015 2174 2179 2157 2170 0 +12.16(+0.56%)
Jul 15, 2015 2157 2167 2149 2157 0 -2.51(-0.12%)
Jul 14, 2015 2145 2165 2142 2160 0 +10.55(+0.49%)
Jul 13, 2015 2146 2154 2132 2149 0 +20.71(+0.97%)
Jul 10, 2015 2132 2142 2113 2129 0 +21.04(+1.00%)
Jul 09, 2015 2123 2136 2107 2108 0 +9.90(+0.47%)
Jul 08, 2015 2113 2123 2095 2098 0 -41.20(-1.93%)
Jul 07, 2015 2131 2144 2099 2139 0 +10.20(+0.48%)
Jul 06, 2015 2131 2146 2114 2129 0 -21.67(-1.01%)
Jul 02, 2015 2150 2150 2150 2150 0 -0.08(-0.00%)
Jul 01, 2015 2155 2166 2136 2150 0 +8.65(+0.40%)
Jun 30, 2015 2158 2167 2137 2142 0 -1.10(-0.05%)
Jun 29, 2015 2164 2171 2137 2143 0 -36.88(-1.69%)
Jun 26, 2015 2177 2187 2167 2180 0 +5.75(+0.26%)
Jun 25, 2015 2192 2198 2171 2174 0 -15.07(-0.69%)
Jun 24, 2015 2208 2213 2187 2189 0 -21.37(-0.97%)
Jun 23, 2015 2208 2218 2201 2210 0 +4.15(+0.19%)
Jun 22, 2015 2203 2215 2199 2206 0 +11.26(+0.51%)
Jun 19, 2015 2199 2209 2191 2195 0 -9.05(-0.41%)
Jun 18, 2015 2180 2212 2176 2204 0 +16.50(+0.75%)
Jun 17, 2015 2184 2197 2173 2188 0 +3.47(+0.16%)
Jun 16, 2015 2177 2189 2169 2184 0 +4.09(+0.19%)
Jun 15, 2015 2185 2189 2172 2180 0 -83.79(-3.70%)
Jun 12, 2015 2272 2276 2256 2264 0 -14.58(-0.64%)
Jun 11, 2015 2278 2287 2265 2278 0 +1.07(+0.05%)
Jun 10, 2015 2259 2283 2254 2277 0 +27.22(+1.21%)
Jun 09, 2015 2249 2264 2240 2250 0 +4.83(+0.22%)
Jun 08, 2015 2251 2259 2242 2245 0 -8.99(-0.40%)
Jun 05, 2015 2255 2262 2244 2254 0 -3.39(-0.15%)
Jun 04, 2015 2269 2284 2253 2258 0 -24.21(-1.06%)
Jun 03, 2015 2279 2288 2266 2282 0 +16.88(+0.75%)
Jun 02, 2015 2255 2274 2249 2265 0 +1.59(+0.07%)
Jun 01, 2015 2262 2272 2249 2263 0 +0.94(+0.04%)
May 29, 2015 2279 2282 2258 2262 0 -24.43(-1.07%)
May 28, 2015 2279 2289 2267 2287 0 +3.87(+0.17%)
May 27, 2015 2277 2289 2269 2283 0 +10.99(+0.48%)
May 26, 2015 2284 2289 2262 2272 0 -18.73(-0.82%)
May 22, 2015 2291 2291 2291 2291 0 -6.86(-0.30%)
May 21, 2015 2294 2305 2287 2298 0 +4.13(+0.18%)
May 20, 2015 2285 2303 2273 2294 0 +6.89(+0.30%)
May 19, 2015 2287 2295 2277 2287 0 +0.91(+0.04%)
May 18, 2015 2281 2294 2277 2286 0 +3.02(+0.13%)
May 15, 2015 2285 2297 2276 2283 0 -9.22(-0.40%)
May 14, 2015 2280 2295 2271 2292 0 +21.77(+0.96%)
May 13, 2015 2265 2282 2251 2270 0 +15.33(+0.68%)
May 12, 2015 2236 2262 2227 2255 0 +7.84(+0.35%)
May 11, 2015 2260 2269 2243 2247 0 -22.42(-0.99%)
May 08, 2015 2261 2280 2256 2269 0 +31.59(+1.41%)
May 07, 2015 2217 2246 2210 2238 0 +16.67(+0.75%)
May 06, 2015 2235 2247 2206 2221 0 -4.38(-0.20%)
May 05, 2015 2247 2257 2219 2226 0 -24.56(-1.09%)
May 04, 2015 2248 2269 2242 2250 0 +6.98(+0.31%)
May 01, 2015 2226 2247 2221 2243 0 +20.23(+0.91%)
Apr 30, 2015 2228 2247 2213 2223 0 -9.59(-0.43%)
Apr 29, 2015 2229 2246 2220 2232 0 -8.03(-0.36%)
Apr 28, 2015 2227 2244 2209 2240 0 +12.92(+0.58%)
Apr 27, 2015 2242 2247 2223 2228 0 -3.07(-0.14%)
Apr 24, 2015 2245 2249 2222 2231 0 -12.32(-0.55%)
Apr 23, 2015 2237 2260 2227 2243 0 -12.18(-0.54%)
Apr 22, 2015 2245 2263 2232 2255 0 +12.19(+0.54%)
Apr 21, 2015 2270 2273 2235 2243 0 -15.48(-0.69%)
Apr 20, 2015 2264 2281 2248 2258 0 +5.79(+0.26%)
Apr 17, 2015 2270 2284 2235 2253 0 -22.13(-0.97%)
Apr 16, 2015 2277 2292 2265 2275 0 -9.03(-0.40%)
Apr 15, 2015 2293 2305 2278 2284 0 -7.20(-0.31%)
Apr 14, 2015 2277 2299 2267 2291 0 +5.58(+0.24%)
Apr 13, 2015 2306 2317 2277 2285 0 -38.99(-1.68%)
Apr 10, 2015 2276 2337 2261 2324 0 +102.41(+4.61%)
Apr 09, 2015 2195 2231 2182 2222 0 +27.87(+1.27%)
Apr 08, 2015 2194 2205 2181 2194 0 +2.32(+0.11%)
Apr 07, 2015 2194 2212 2185 2192 0 -3.17(-0.14%)
Apr 06, 2015 2163 2210 2158 2195 0 +20.10(+0.92%)
Apr 02, 2015 2175 2175 2175 2175 0 +8.83(+0.41%)
Apr 01, 2015 2172 2183 2149 2166 0 -11.91(-0.55%)
Mar 31, 2015 2191 2197 2175 2178 0 -22.47(-1.02%)
Mar 30, 2015 2185 2208 2182 2200 0 +24.48(+1.13%)
Mar 27, 2015 2171 2182 2160 2176 0 +8.45(+0.39%)
Mar 26, 2015 2163 2179 2151 2168 0 -8.30(-0.38%)
Mar 25, 2015 2211 2217 2175 2176 0 -35.45(-1.60%)
Mar 24, 2015 2215 2230 2206 2211 0 -7.67(-0.35%)
Mar 23, 2015 2227 2239 2215 2219 0 -2.43(-0.11%)
Mar 20, 2015 2219 2233 2212 2221 0 +8.10(+0.37%)
Mar 19, 2015 2222 2231 2205 2213 0 -20.66(-0.92%)
Mar 18, 2015 2198 2247 2182 2234 0 +24.70(+1.12%)
Mar 17, 2015 2211 2219 2193 2209 0 -13.97(-0.63%)
Mar 16, 2015 2195 2225 2190 2223 0 +34.27(+1.57%)
Mar 13, 2015 2209 2217 2171 2189 0 -28.90(-1.30%)
Mar 12, 2015 2200 2220 2195 2218 0 +31.24(+1.43%)
Mar 11, 2015 2193 2207 2180 2187 0 -0.05(-0.00%)
Mar 10, 2015 2218 2226 2185 2187 0 -49.92(-2.23%)
Mar 09, 2015 2219 2244 2215 2237 0 +22.96(+1.04%)
Mar 06, 2015 2233 2241 2206 2214 0 -31.79(-1.42%)
Mar 05, 2015 2239 2249 2231 2245 0 +7.09(+0.32%)
Mar 04, 2015 2238 2253 2229 2238 0 -14.28(-0.63%)
Mar 03, 2015 2253 2253 2246 2253 0 -22.91(-1.01%)
Mar 02, 2015 2255 2278 2252 2275 0 +15.70(+0.69%)
Feb 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2216 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.08(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.67(+1.43%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
Feb 02, 2015 2119 2146 2105 2143 0 +29.68(+1.40%)
Jan 30, 2015 2122 2139 2110 2114 0 -27.82(-1.30%)
Jan 29, 2015 2125 2149 2107 2142 0 +16.61(+0.78%)
Jan 28, 2015 2166 2175 2122 2125 0 -32.61(-1.51%)
Jan 27, 2015 2144 2172 2126 2158 0 -9.49(-0.44%)
Jan 26, 2015 2173 2178 2149 2167 0 -0.13(-0.01%)
Jan 23, 2015 2174 2194 2159 2167 0 -2.44(-0.11%)
Jan 22, 2015 2161 2174 2153 2170 0 +28.61(+1.34%)
Jan 21, 2015 2136 2148 2133 2141 0 +14.93(+0.70%)
Jan 20, 2015 2126 2135 2101 2126 0 +15.47(+0.73%)
Jan 16, 2015 2091 2112 2086 2111 0 +19.78(+0.95%)
Jan 15, 2015 2091 2110 2086 2091 0 -11.04(-0.53%)
Jan 14, 2015 2093 2111 2077 2102 0 -12.95(-0.61%)
Jan 13, 2015 2115 2115 2115 2115 0 -3.74(-0.18%)
Jan 12, 2015 2129 2134 2101 2119 0 -6.47(-0.30%)
Jan 09, 2015 2157 2159 2118 2125 0 -24.78(-1.15%)
Jan 08, 2015 2133 2153 2123 2150 0 +34.35(+1.62%)
Jan 07, 2015 2120 2133 2105 2115 0 +10.40(+0.49%)
Jan 06, 2015 2132 2141 2089 2105 0 -32.75(-1.53%)
Jan 05, 2015 2168 2174 2131 2138 0 -39.79(-1.83%)
Jan 02, 2015 2191 2201 2159 2178 0 -9.02(-0.41%)
Dec 31, 2014 2187 2187 2187 2187 0 -21.30(-0.96%)
Dec 30, 2014 2215 2220 2198 2208 0 -11.69(-0.53%)
Dec 29, 2014 2214 2229 2211 2220 0 -2.95(-0.13%)
Dec 26, 2014 2229 2236 2219 2223 0 -0.56(-0.03%)
Dec 24, 2014 2223 2223 2223 2223 0 -4.12(-0.18%)
Dec 23, 2014 2224 2240 2214 2227 0 +7.13(+0.32%)
Dec 22, 2014 2209 2225 2202 2220 0 +18.32(+0.83%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.09(+0.78%)
Dec 18, 2014 2167 2185 2144 2185 0 +48.28(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.68(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.60(+0.40%)
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.