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 (%)
Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%)
Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%)
Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%)
Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%)
Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%)
Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%)
Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%)
Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%)
Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%)
Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%)
Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%)
Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%)
Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%)
Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%)
Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%)
Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%)
Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%)
Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%)
Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%)
Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%)
Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%)
Apr 01, 2009 853.92 887.23 845.57 880.62 0 +7.30(+0.84%)
Mar 31, 2009 876.86 892.94 856.23 873.31 0 +15.13(+1.76%)
Mar 30, 2009 880.86 918.68 845.14 858.18 0 -51.71(-5.68%)
Mar 27, 2009 913.05 927.38 900.56 909.90 0 -14.84(-1.61%)
Mar 26, 2009 908.77 930.17 897.52 924.74 0 +32.83(+3.68%)
Mar 25, 2009 901.34 929.26 865.82 891.91 0 +10.99(+1.25%)
Mar 24, 2009 872.72 909.42 862.50 880.92 0 -7.33(-0.83%)
Mar 23, 2009 858.16 889.75 856.18 888.25 0 +69.14(+8.44%)
Mar 20, 2009 850.37 854.06 803.81 819.11 0 -55.81(-6.38%)
Mar 19, 2009 908.89 916.40 841.58 874.91 0 +7.11(+0.82%)
Mar 18, 2009 843.15 888.04 825.55 867.81 0 +19.36(+2.28%)
Mar 17, 2009 833.36 850.70 810.22 848.45 0 +21.92(+2.65%)
Mar 16, 2009 840.17 865.32 820.49 826.53 0 +5.71(+0.70%)
Mar 13, 2009 836.90 843.22 802.57 820.82 0 -3.84(-0.47%)
Mar 12, 2009 779.78 834.32 760.40 824.66 0 +53.36(+6.92%)
Mar 11, 2009 792.56 811.02 752.27 771.30 0 -9.59(-1.23%)
Mar 10, 2009 721.09 787.47 716.02 780.88 0 +88.92(+12.85%)
Mar 09, 2009 672.44 716.69 665.70 691.96 0 +9.67(+1.42%)
Mar 06, 2009 682.28 698.73 657.21 682.30 0 +15.43(+2.31%)
Mar 05, 2009 677.39 701.47 657.25 666.86 0 -18.13(-2.65%)
Mar 04, 2009 699.23 714.37 637.12 685.00 0 +1.11(+0.16%)
Mar 03, 2009 724.80 731.00 673.81 683.89 0 -28.02(-3.94%)
Mar 02, 2009 751.80 757.04 706.31 711.91 0 -56.84(-7.39%)
Feb 27, 2009 769.10 803.64 757.01 768.75 0 -25.97(-3.27%)
Feb 26, 2009 810.01 832.69 790.29 794.72 0 -9.90(-1.23%)
Feb 25, 2009 806.49 824.17 778.58 804.63 0 -6.47(-0.80%)
Feb 24, 2009 793.75 820.65 768.01 811.10 0 +23.50(+2.98%)
Feb 23, 2009 837.52 840.28 783.09 787.60 0 -38.21(-4.63%)
Feb 20, 2009 839.53 854.35 803.43 825.81 0 -35.94(-4.17%)
Feb 19, 2009 898.49 909.91 854.00 861.74 0 -32.52(-3.64%)
Feb 18, 2009 906.27 914.28 882.09 894.27 0 -2.37(-0.26%)
Feb 17, 2009 918.15 924.60 888.12 896.63 0 -46.17(-4.90%)
Feb 16, 2009 953.99 966.90 935.31 942.80 0 +0.00(+0.00%)
Feb 13, 2009 953.99 966.90 935.31 942.80 0 -14.54(-1.52%)
Feb 12, 2009 957.17 962.38 922.61 957.34 0 -15.04(-1.55%)
Feb 11, 2009 971.14 982.97 957.03 972.38 0 +16.07(+1.68%)
Feb 10, 2009 1012 1023 941.97 956.31 0 -67.20(-6.57%)
Feb 09, 2009 965.18 1040 952.51 1024 0 +66.46(+6.94%)
Feb 06, 2009 940.39 975.38 930.57 957.05 0 +18.12(+1.93%)
Feb 05, 2009 937.56 959.80 914.74 938.93 0 -6.74(-0.71%)
Feb 04, 2009 963.39 979.87 937.96 945.67 0 -8.07(-0.85%)
Feb 03, 2009 972.99 978.35 940.53 953.74 0 -3.75(-0.39%)
Feb 02, 2009 974.82 984.40 944.19 957.49 0 -29.09(-2.95%)
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%)
Nov 03, 2008 1360 1372 1327 1339 0 -9.26(-0.69%)
Oct 31, 2008 1330 1369 1309 1348 0 +20.71(+1.56%)
Oct 30, 2008 1352 1365 1295 1328 0 +21.37(+1.64%)
Oct 29, 2008 1318 1359 1273 1306 0 -12.80(-0.97%)
Oct 28, 2008 1235 1325 1194 1319 0 +117.73(+9.80%)
Oct 27, 2008 1217 1271 1186 1201 0 -16.56(-1.36%)
Oct 24, 2008 1186 1251 1172 1218 0 -56.34(-4.42%)
Oct 23, 2008 1290 1308 1212 1274 0 -0.36(-0.03%)
Oct 22, 2008 1334 1350 1244 1275 0 -83.72(-6.16%)
Oct 21, 2008 1343 1408 1331 1358 0 +7.86(+0.58%)
Oct 20, 2008 1351 1363 1296 1350 0 +37.64(+2.87%)
Oct 17, 2008 1309 1379 1285 1313 0 -29.85(-2.22%)
Oct 16, 2008 1299 1352 1228 1343 0 +56.08(+4.36%)
Oct 15, 2008 1372 1394 1275 1287 0 -113.18(-8.09%)
Oct 14, 2008 1492 1507 1344 1400 0 -13.65(-0.97%)
Oct 13, 2008 1422 1467 1334 1413 0 +45.37(+3.32%)
Oct 10, 2008 1232 1398 1200 1368 0 +106.87(+8.47%)
Oct 09, 2008 1398 1417 1260 1261 0 -100.26(-7.36%)
Oct 08, 2008 1341 1449 1322 1361 0 +0.81(+0.06%)
Oct 07, 2008 1473 1501 1352 1361 0 -67.80(-4.75%)
Oct 06, 2008 1408 1469 1336 1428 0 -30.53(-2.09%)
Oct 03, 2008 1527 1547 1454 1459 0 -34.66(-2.32%)
Oct 02, 2008 1547 1554 1485 1494 0 -132.91(-8.17%)
Oct 01, 2008 1608 1687 1502 1627 0 -44.49(-2.66%)
Sep 30, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
Aug 01, 2008 1890 1907 1862 1872 0 -18.05(-0.96%)
Jul 31, 2008 1915 1931 1886 1890 0 -42.07(-2.18%)
Jul 30, 2008 1918 1953 1904 1932 0 +29.99(+1.58%)
Jul 29, 2008 1898 1904 1864 1902 0 +39.23(+2.11%)
Jul 28, 2008 1914 1926 1859 1863 0 -44.30(-2.32%)
Jul 25, 2008 1915 1935 1885 1907 0 +2.89(+0.15%)
Jul 24, 2008 1959 1969 1901 1904 0 -33.34(-1.72%)
Jul 23, 2008 1914 1944 1897 1937 0 +34.57(+1.82%)
Jul 22, 2008 1859 1906 1848 1903 0 +50.62(+2.73%)
Jul 21, 2008 1874 1879 1842 1852 0 -16.75(-0.90%)
Jul 18, 2008 1877 1886 1843 1869 0 -5.15(-0.27%)
Jul 17, 2008 1873 1898 1840 1874 0 +33.01(+1.79%)
Jul 16, 2008 1791 1849 1767 1841 0 +54.24(+3.04%)
Jul 15, 2008 1808 1819 1733 1787 0 -29.70(-1.64%)
Jul 14, 2008 1860 1864 1804 1816 0 -15.30(-0.84%)
Jul 11, 2008 1832 1866 1808 1832 0 -7.49(-0.41%)
Jul 10, 2008 1830 1849 1807 1839 0 +21.78(+1.20%)
Jul 09, 2008 1869 1882 1815 1818 0 -51.51(-2.76%)
Jul 08, 2008 1823 1879 1817 1869 0 +43.74(+2.40%)
Jul 07, 2008 1830 1854 1810 1825 0 +2.76(+0.15%)
Jul 04, 2008 1811 1834 1797 1823 0 +0.00(+0.00%)
Jul 03, 2008 1811 1834 1797 1823 0 +21.13(+1.17%)
Jul 02, 2008 1848 1853 1799 1801 0 -40.75(-2.21%)
Jul 01, 2008 1807 1850 1792 1842 0 +19.60(+1.08%)
Jun 30, 2008 1806 1829 1797 1823 0 +23.63(+1.31%)
Jun 27, 2008 1829 1832 1788 1799 0 -14.80(-0.82%)
Jun 26, 2008 1880 1884 1812 1814 0 -90.76(-4.77%)
Jun 25, 2008 1901 1944 1887 1904 0 +8.33(+0.44%)
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.