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 (%)
Sep 30, 2019 1837 1851 1825 1837 0 +5.34(+0.29%)
Sep 27, 2019 1840 1856 1822 1832 0 -9.32(-0.51%)
Sep 26, 2019 1849 1861 1827 1841 0 -6.76(-0.37%)
Sep 25, 2019 1840 1856 1828 1848 0 +9.19(+0.50%)
Sep 24, 2019 1866 1872 1829 1839 0 -22.30(-1.20%)
Sep 23, 2019 1850 1872 1842 1861 0 -6.96(-0.37%)
Sep 20, 2019 1885 1897 1864 1868 0 -8.65(-0.46%)
Sep 19, 2019 1872 1891 1864 1877 0 +4.48(+0.24%)
Sep 18, 2019 1865 1881 1845 1872 0 +4.21(+0.23%)
Sep 17, 2019 1861 1876 1847 1868 0 +1.01(+0.05%)
Sep 16, 2019 1869 1881 1846 1867 0 -5.72(-0.31%)
Sep 13, 2019 1868 1889 1855 1873 0 +8.41(+0.45%)
Sep 12, 2019 1862 1882 1847 1864 0 +13.52(+0.73%)
Sep 11, 2019 1830 1857 1810 1851 0 +24.03(+1.32%)
Sep 10, 2019 1812 1840 1795 1827 0 +10.95(+0.60%)
Sep 09, 2019 1819 1841 1799 1816 0 +5.03(+0.28%)
Sep 06, 2019 1812 1821 1795 1811 0 +5.38(+0.30%)
Sep 05, 2019 1802 1831 1791 1805 0 +28.66(+1.61%)
Sep 04, 2019 1762 1788 1753 1777 0 +30.45(+1.74%)
Sep 03, 2019 1745 1762 1724 1746 0 -15.72(-0.89%)
Aug 30, 2019 1761 1773 1750 1762 0 +14.26(+0.82%)
Aug 29, 2019 1735 1758 1730 1748 0 +31.51(+1.84%)
Aug 28, 2019 1696 1723 1681 1716 0 +17.95(+1.06%)
Aug 27, 2019 1710 1717 1689 1698 0 -4.82(-0.28%)
Aug 26, 2019 1703 1714 1683 1703 0 +16.56(+0.98%)
Aug 23, 2019 1729 1737 1673 1687 0 -54.30(-3.12%)
Aug 22, 2019 1747 1760 1727 1741 0 -0.64(-0.04%)
Aug 21, 2019 1758 1767 1735 1741 0 -4.02(-0.23%)
Aug 20, 2019 1761 1768 1737 1745 0 -21.32(-1.21%)
Aug 19, 2019 1776 1783 1754 1767 0 +9.80(+0.56%)
Aug 16, 2019 1728 1763 1720 1757 0 +54.23(+3.18%)
Aug 15, 2019 1728 1743 1679 1703 0 -39.21(-2.25%)
Aug 14, 2019 1781 1787 1736 1742 0 -59.75(-3.32%)
Aug 13, 2019 1780 1829 1776 1802 0 +27.83(+1.57%)
Aug 12, 2019 1789 1800 1766 1774 0 -28.10(-1.56%)
Aug 09, 2019 1820 1826 1788 1802 0 -19.54(-1.07%)
Aug 08, 2019 1809 1828 1798 1822 0 +21.30(+1.18%)
Aug 07, 2019 1783 1808 1750 1800 0 -2.72(-0.15%)
Aug 06, 2019 1793 1815 1776 1803 0 +15.42(+0.86%)
Aug 05, 2019 1818 1823 1774 1788 0 -58.26(-3.16%)
Aug 02, 2019 1859 1864 1829 1846 0 -20.16(-1.08%)
Aug 01, 2019 1890 1913 1856 1866 0 -27.42(-1.45%)
Jul 31, 2019 1927 1933 1869 1893 0 -24.20(-1.26%)
Jul 30, 2019 1906 1924 1891 1918 0 +5.64(+0.29%)
Jul 29, 2019 1908 1927 1898 1912 0 +4.32(+0.23%)
Jul 26, 2019 1922 1931 1892 1908 0 -12.40(-0.65%)
Jul 25, 2019 1944 1963 1904 1920 0 -7.05(-0.37%)
Jul 24, 2019 1917 1941 1906 1927 0 +3.80(+0.20%)
Jul 23, 2019 1907 1933 1889 1923 0 +34.38(+1.82%)
Jul 22, 2019 1879 1896 1868 1889 0 +13.05(+0.70%)
Jul 19, 2019 1882 1895 1868 1876 0 +0.71(+0.04%)
Jul 18, 2019 1865 1890 1855 1875 0 +10.68(+0.57%)
Jul 17, 2019 1898 1904 1861 1864 0 -36.12(-1.90%)
Jul 16, 2019 1894 1913 1881 1901 0 +9.27(+0.49%)
Jul 15, 2019 1888 1901 1875 1891 0 -2.64(-0.14%)
Jul 12, 2019 1878 1903 1865 1894 0 +22.53(+1.20%)
Jul 11, 2019 1868 1883 1854 1871 0 +8.58(+0.46%)
Jul 10, 2019 1873 1887 1860 1863 0 -1.00(-0.05%)
Jul 09, 2019 1860 1874 1844 1864 0 -10.59(-0.56%)
Jul 08, 2019 1890 1893 1865 1874 0 -28.37(-1.49%)
Jul 05, 2019 1909 1913 1880 1903 0 -16.83(-0.88%)
Jul 03, 2019 1914 1922 1901 1920 0 +8.82(+0.46%)
Jul 02, 2019 1915 1920 1898 1911 0 +2.41(+0.13%)
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.