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 (%)
Jun 28, 2013 1798 1808 1785 1790 0 -3.09(-0.17%)
Jun 26, 2013 1795 1805 1776 1793 0 +16.94(+0.95%)
Jun 25, 2013 1779 1787 1763 1776 0 +12.74(+0.72%)
Jun 24, 2013 1775 1782 1752 1764 0 -29.71(-1.66%)
Jun 21, 2013 1806 1812 1779 1793 0 +6.53(+0.37%)
Jun 20, 2013 1813 1817 1783 1787 0 -50.00(-2.72%)
Jun 19, 2013 1859 1869 1837 1837 0 -26.27(-1.41%)
Jun 18, 2013 1835 1870 1831 1863 0 +30.42(+1.66%)
Jun 17, 2013 1830 1843 1823 1833 0 +19.74(+1.09%)
Jun 14, 2013 1821 1830 1807 1813 0 -10.30(-0.56%)
Jun 13, 2013 1797 1830 1789 1823 0 +25.94(+1.44%)
Jun 12, 2013 1821 1824 1792 1797 0 -11.58(-0.64%)
Jun 11, 2013 1802 1822 1798 1809 0 -13.13(-0.72%)
Jun 10, 2013 1830 1834 1814 1822 0 -5.26(-0.29%)
Jun 07, 2013 1803 1832 1791 1827 0 +38.59(+2.16%)
Jun 06, 2013 1782 1792 1768 1789 0 +1.51(+0.08%)
Jun 05, 2013 1808 1811 1782 1787 0 -28.35(-1.56%)
Jun 04, 2013 1819 1831 1801 1816 0 -5.86(-0.32%)
Jun 03, 2013 1809 1830 1798 1821 0 +16.18(+0.90%)
May 31, 2013 1821 1838 1804 1805 0 -22.91(-1.25%)
May 30, 2013 1825 1840 1818 1828 0 +2.39(+0.13%)
May 29, 2013 1818 1833 1812 1826 0 -6.99(-0.38%)
May 28, 2013 1839 1850 1828 1833 0 +9.30(+0.51%)
May 24, 2013 1823 1823 1823 0 -11.61(-0.63%)
May 23, 2013 1827 1842 1818 1835 0 -14.96(-0.81%)
May 22, 2013 1858 1878 1844 1850 0 -4.79(-0.26%)
May 21, 2013 1851 1864 1847 1855 0 +10.18(+0.55%)
May 20, 2013 1838 1849 1833 1845 0 +8.12(+0.44%)
May 17, 2013 1818 1839 1813 1836 0 +19.98(+1.10%)
May 16, 2013 1810 1826 1807 1817 0 -2.29(-0.13%)
May 15, 2013 1806 1821 1797 1819 0 +23.52(+1.31%)
May 13, 2013 1795 1800 1783 1795 0 -5.36(-0.30%)
May 10, 2013 1793 1802 1782 1801 0 +6.47(+0.36%)
May 09, 2013 1796 1813 1783 1794 0 -2.93(-0.16%)
May 08, 2013 1780 1798 1775 1797 0 +18.41(+1.04%)
May 07, 2013 1776 1786 1771 1779 0 +7.75(+0.44%)
May 06, 2013 1766 1776 1754 1771 0 +3.60(+0.20%)
May 03, 2013 1763 1776 1745 1767 0 +22.35(+1.28%)
May 02, 2013 1736 1748 1730 1745 0 +16.86(+0.98%)
May 01, 2013 1730 1744 1725 1728 0 -11.49(-0.66%)
Apr 30, 2013 1740 1749 1728 1740 0 +2.90(+0.17%)
Apr 29, 2013 1736 1741 1719 1737 0 +5.95(+0.34%)
Apr 26, 2013 1730 1747 1720 1731 0 +0.12(+0.01%)
Apr 25, 2013 1737 1749 1721 1731 0 -2.52(-0.15%)
Apr 24, 2013 1722 1742 1716 1733 0 +18.71(+1.09%)
Apr 23, 2013 1714 1729 1694 1714 0 +9.53(+0.56%)
Apr 22, 2013 1715 1722 1687 1705 0 -14.86(-0.86%)
Apr 19, 2013 1718 1732 1702 1720 0 -22.53(-1.29%)
Apr 18, 2013 1750 1759 1732 1742 0 -8.36(-0.48%)
Apr 17, 2013 1766 1771 1743 1751 0 -29.26(-1.64%)
Apr 16, 2013 1777 1784 1764 1780 0 +19.75(+1.12%)
Apr 15, 2013 1796 1800 1760 1760 0 -47.31(-2.62%)
Apr 12, 2013 1811 1817 1798 1808 0 -8.39(-0.46%)
Apr 11, 2013 1809 1823 1802 1816 0 +9.16(+0.51%)
Apr 10, 2013 1778 1812 1776 1807 0 +34.93(+1.97%)
Apr 09, 2013 1777 1783 1757 1772 0 +1.60(+0.09%)
Apr 08, 2013 1762 1773 1751 1770 0 +11.97(+0.68%)
Apr 05, 2013 1746 1761 1743 1758 0 -12.33(-0.70%)
Apr 04, 2013 1769 1779 1763 1771 0 +3.09(+0.17%)
Apr 03, 2013 1788 1793 1762 1767 0 -18.89(-1.06%)
Apr 02, 2013 1780 1793 1774 1786 0 +9.84(+0.55%)
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.