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, 2020 1746 1773 1733 1755 0 +14.38(+0.83%)
Sep 29, 2020 1749 1760 1731 1741 0 -7.34(-0.42%)
Sep 28, 2020 1748 1767 1739 1748 0 +16.58(+0.96%)
Sep 25, 2020 1711 1738 1704 1731 0 +13.26(+0.77%)
Sep 24, 2020 1726 1739 1700 1718 0 -3.25(-0.19%)
Sep 23, 2020 1745 1758 1716 1721 0 -18.78(-1.08%)
Sep 22, 2020 1736 1758 1722 1740 0 +3.79(+0.22%)
Sep 21, 2020 1759 1767 1713 1736 0 -49.53(-2.77%)
Sep 18, 2020 1802 1817 1780 1786 0 -22.32(-1.23%)
Sep 17, 2020 1785 1819 1770 1808 0 +16.80(+0.94%)
Sep 16, 2020 1773 1812 1759 1791 0 +24.82(+1.41%)
Sep 15, 2020 1782 1787 1758 1767 0 -4.85(-0.27%)
Sep 14, 2020 1760 1783 1749 1771 0 +25.15(+1.44%)
Sep 11, 2020 1740 1758 1733 1746 0 +11.30(+0.65%)
Sep 10, 2020 1752 1765 1733 1735 0 -8.87(-0.51%)
Sep 09, 2020 1730 1757 1719 1744 0 +27.64(+1.61%)
Sep 08, 2020 1733 1738 1702 1716 0 -21.33(-1.23%)
Sep 04, 2020 1755 1768 1712 1737 0 -8.30(-0.48%)
Sep 03, 2020 1789 1802 1734 1746 0 -44.86(-2.51%)
Sep 02, 2020 1761 1795 1756 1791 0 +28.86(+1.64%)
Sep 01, 2020 1745 1771 1738 1762 0 +9.51(+0.54%)
Aug 31, 2020 1763 1779 1742 1752 0 -5.72(-0.33%)
Aug 28, 2020 1751 1763 1740 1758 0 +15.21(+0.87%)
Aug 27, 2020 1748 1759 1720 1743 0 -10.61(-0.61%)
Aug 26, 2020 1750 1764 1733 1753 0 -0.04(-0.00%)
Aug 25, 2020 1760 1768 1742 1753 0 +1.09(+0.06%)
Aug 24, 2020 1740 1767 1727 1752 0 +17.17(+0.99%)
Aug 21, 2020 1727 1745 1720 1735 0 +3.92(+0.23%)
Aug 20, 2020 1728 1742 1719 1731 0 -9.03(-0.52%)
Aug 19, 2020 1752 1765 1735 1740 0 -7.25(-0.41%)
Aug 18, 2020 1750 1761 1738 1748 0 +2.99(+0.17%)
Aug 17, 2020 1753 1761 1737 1745 0 -7.69(-0.44%)
Aug 14, 2020 1746 1766 1736 1752 0 -2.79(-0.16%)
Aug 13, 2020 1750 1770 1742 1755 0 -2.00(-0.11%)
Aug 12, 2020 1754 1773 1733 1757 0 +21.96(+1.27%)
Aug 11, 2020 1749 1769 1728 1735 0 +8.72(+0.51%)
Aug 10, 2020 1719 1741 1698 1726 0 +12.52(+0.73%)
Aug 07, 2020 1706 1724 1692 1714 0 +8.26(+0.48%)
Aug 06, 2020 1704 1716 1687 1706 0 +2.12(+0.12%)
Aug 05, 2020 1686 1711 1679 1703 0 +23.61(+1.41%)
Aug 04, 2020 1671 1686 1665 1680 0 +1.80(+0.11%)
Aug 03, 2020 1678 1688 1661 1678 0 +13.43(+0.81%)
Jul 31, 2020 1670 1679 1647 1665 0 -9.94(-0.59%)
Jul 30, 2020 1681 1700 1660 1675 0 -25.07(-1.48%)
Jul 29, 2020 1704 1723 1680 1700 0 +3.60(+0.21%)
Jul 28, 2020 1687 1711 1678 1696 0 -15.05(-0.88%)
Jul 27, 2020 1694 1731 1685 1711 0 +16.19(+0.96%)
Jul 24, 2020 1708 1716 1676 1695 0 -16.70(-0.98%)
Jul 23, 2020 1721 1730 1701 1712 0 +9.64(+0.57%)
Jul 22, 2020 1691 1712 1684 1702 0 +6.29(+0.37%)
Jul 21, 2020 1682 1710 1678 1696 0 +13.99(+0.83%)
Jul 20, 2020 1693 1701 1673 1682 0 -11.34(-0.67%)
Jul 17, 2020 1700 1711 1678 1693 0 +1.92(+0.11%)
Jul 16, 2020 1683 1700 1671 1691 0 -0.37(-0.02%)
Jul 15, 2020 1685 1701 1673 1691 0 +28.13(+1.69%)
Jul 14, 2020 1636 1668 1624 1663 0 +28.15(+1.72%)
Jul 13, 2020 1639 1661 1625 1635 0 +4.68(+0.29%)
Jul 10, 2020 1624 1639 1613 1630 0 +8.06(+0.50%)
Jul 09, 2020 1637 1649 1613 1622 0 -18.85(-1.15%)
Jul 08, 2020 1640 1650 1627 1641 0 +8.03(+0.49%)
Jul 07, 2020 1648 1657 1630 1633 0 -23.95(-1.45%)
Jul 06, 2020 1654 1672 1640 1657 0 +19.65(+1.20%)
Jul 02, 2020 1639 1658 1629 1638 0 +17.82(+1.10%)
Jul 01, 2020 1631 1642 1611 1620 0 -5.71(-0.35%)
Jun 30, 2020 1605 1633 1597 1625 0 +14.22(+0.88%)
Jun 29, 2020 1600 1619 1589 1611 0 +24.52(+1.55%)
Jun 26, 2020 1603 1608 1574 1587 0 -14.67(-0.92%)
Jun 25, 2020 1587 1607 1567 1601 0 +14.05(+0.89%)
Jun 24, 2020 1621 1624 1578 1587 0 -47.84(-2.93%)
Jun 23, 2020 1646 1651 1627 1635 0 +2.64(+0.16%)
Jun 22, 2020 1637 1644 1617 1633 0 -2.69(-0.16%)
Jun 19, 2020 1669 1681 1624 1635 0 -17.73(-1.07%)
Jun 18, 2020 1643 1662 1635 1653 0 +2.13(+0.13%)
Jun 17, 2020 1665 1675 1646 1651 0 -7.40(-0.45%)
Jun 16, 2020 1680 1689 1637 1658 0 +26.78(+1.64%)
Jun 15, 2020 1587 1646 1577 1631 0 +15.25(+0.94%)
Jun 12, 2020 1621 1641 1589 1616 0 +33.76(+2.13%)
Jun 11, 2020 1633 1650 1577 1582 0 -92.93(-5.55%)
Jun 10, 2020 1695 1709 1664 1675 0 -20.28(-1.20%)
Jun 09, 2020 1705 1717 1680 1696 0 -27.01(-1.57%)
Jun 08, 2020 1712 1742 1699 1723 0 +17.84(+1.05%)
Jun 05, 2020 1711 1738 1678 1705 0 +36.13(+2.17%)
Jun 04, 2020 1642 1678 1632 1669 0 +13.65(+0.82%)
Jun 03, 2020 1635 1660 1622 1655 0 +37.58(+2.32%)
Jun 02, 2020 1601 1626 1595 1617 0 +27.32(+1.72%)
Jun 01, 2020 1582 1600 1572 1590 0 +4.94(+0.31%)
May 29, 2020 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
May 01, 2020 1531 1539 1508 1518 0 -30.31(-1.96%)
Apr 30, 2020 1553 1574 1532 1549 0 -18.55(-1.18%)
Apr 29, 2020 1568 1596 1552 1567 0 -4.19(-0.27%)
Apr 28, 2020 1588 1614 1550 1571 0 +7.74(+0.49%)
Apr 27, 2020 1534 1570 1531 1564 0 +40.55(+2.66%)
Apr 24, 2020 1518 1540 1501 1523 0 +12.07(+0.80%)
Apr 23, 2020 1513 1541 1504 1511 0 +9.82(+0.65%)
Apr 22, 2020 1492 1515 1478 1501 0 +24.38(+1.65%)
Apr 21, 2020 1475 1490 1460 1477 0 -20.04(-1.34%)
Apr 20, 2020 1503 1522 1487 1497 0 -22.65(-1.49%)
Apr 17, 2020 1512 1538 1487 1520 0 +37.01(+2.50%)
Apr 16, 2020 1489 1506 1468 1483 0 -5.36(-0.36%)
Apr 15, 2020 1496 1512 1469 1488 0 -33.64(-2.21%)
Apr 14, 2020 1529 1546 1495 1522 0 +23.35(+1.56%)
Apr 13, 2020 1509 1519 1475 1498 0 -14.19(-0.94%)
Apr 09, 2020 1516 1538 1496 1512 0 +0.77(+0.05%)
Apr 08, 2020 1484 1523 1463 1512 0 +41.73(+2.84%)
Apr 07, 2020 1525 1542 1466 1470 0 -3.65(-0.25%)
Apr 06, 2020 1452 1482 1438 1474 0 +67.68(+4.81%)
Apr 03, 2020 1423 1438 1394 1406 0 -21.96(-1.54%)
Apr 02, 2020 1405 1473 1377 1428 0 +13.77(+0.97%)
Apr 01, 2020 1436 1468 1395 1414 0 -86.17(-5.74%)
Mar 31, 2020 1509 1546 1484 1500 0 -29.40(-1.92%)
Mar 30, 2020 1487 1541 1458 1530 0 +31.75(+2.12%)
Mar 27, 2020 1489 1549 1470 1498 0 -56.98(-3.66%)
Mar 26, 2020 1465 1567 1454 1555 0 +87.87(+5.99%)
Mar 25, 2020 1413 1526 1368 1467 0 +60.00(+4.26%)
Mar 24, 2020 1324 1426 1308 1407 0 +146.20(+11.60%)
Mar 23, 2020 1356 1377 1228 1261 0 -76.74(-5.74%)
Mar 20, 2020 1393 1438 1278 1338 0 -34.63(-2.52%)
Mar 19, 2020 1353 1420 1289 1372 0 +7.62(+0.56%)
Mar 18, 2020 1359 1423 1257 1365 0 -80.90(-5.60%)
Mar 17, 2020 1415 1475 1343 1445 0 +47.03(+3.36%)
Mar 16, 2020 1424 1486 1372 1398 0 -173.09(-11.01%)
Mar 13, 2020 1565 1600 1449 1572 0 +97.35(+6.60%)
Mar 12, 2020 1471 1564 1411 1474 0 -134.45(-8.36%)
Mar 11, 2020 1671 1678 1593 1609 0 -100.55(-5.88%)
Mar 10, 2020 1697 1725 1619 1709 0 +73.96(+4.52%)
Mar 09, 2020 1645 1692 1605 1635 0 -135.59(-7.66%)
Mar 06, 2020 1746 1793 1711 1771 0 -25.17(-1.40%)
Mar 05, 2020 1854 1871 1774 1796 0 -105.98(-5.57%)
Mar 04, 2020 1857 1912 1830 1902 0 +76.90(+4.21%)
Mar 03, 2020 1876 1913 1805 1825 0 -45.32(-2.42%)
Mar 02, 2020 1844 1880 1799 1870 0 +49.24(+2.70%)
Feb 28, 2020 1777 1860 1746 1821 0 -1.10(-0.06%)
Feb 27, 2020 1858 1898 1815 1822 0 -61.09(-3.24%)
Feb 26, 2020 1907 1942 1868 1883 0 -9.32(-0.49%)
Feb 25, 2020 1981 1988 1880 1893 0 -79.15(-4.01%)
Feb 24, 2020 1969 2002 1951 1972 0 -64.29(-3.16%)
Feb 21, 2020 2036 2052 2014 2036 0 -5.12(-0.25%)
Feb 20, 2020 2058 2069 2024 2041 0 -18.72(-0.91%)
Feb 19, 2020 2066 2085 2050 2060 0 -6.66(-0.32%)
Feb 18, 2020 2077 2090 2055 2067 0 -22.09(-1.06%)
Feb 14, 2020 2085 2102 2068 2089 0 +5.42(+0.26%)
Feb 13, 2020 2099 2107 2075 2083 0 -27.98(-1.33%)
Feb 12, 2020 2107 2126 2093 2111 0 +13.32(+0.63%)
Feb 11, 2020 2110 2119 2085 2098 0 +1.50(+0.07%)
Feb 10, 2020 2096 2109 2076 2096 0 +1.58(+0.08%)
Feb 07, 2020 2106 2119 2086 2095 0 -16.83(-0.80%)
Feb 06, 2020 2119 2127 2098 2112 0 +9.20(+0.44%)
Feb 05, 2020 2092 2109 2070 2102 0 +35.56(+1.72%)
Feb 04, 2020 2062 2085 2048 2067 0 +32.56(+1.60%)
Feb 03, 2020 2054 2073 2029 2034 0 -8.22(-0.40%)
Jan 31, 2020 2092 2097 2034 2043 0 -60.16(-2.86%)
Jan 30, 2020 2083 2114 2057 2103 0 +7.89(+0.38%)
Jan 29, 2020 2095 2119 2067 2095 0 +38.42(+1.87%)
Jan 28, 2020 2046 2085 2018 2056 0 -0.41(-0.02%)
Jan 27, 2020 2063 2078 2042 2057 0 -26.37(-1.27%)
Jan 24, 2020 2098 2106 2073 2083 0 -5.41(-0.26%)
Jan 23, 2020 2088 2101 2070 2089 0 +11.38(+0.55%)
Jan 22, 2020 2098 2105 2072 2077 0 -16.71(-0.80%)
Jan 21, 2020 2103 2114 2081 2094 0 -10.31(-0.49%)
Jan 17, 2020 2102 2116 2091 2104 0 +8.52(+0.41%)
Jan 16, 2020 2094 2106 2083 2096 0 +6.33(+0.30%)
Jan 15, 2020 2100 2111 2079 2089 0 -9.85(-0.47%)
Jan 14, 2020 2101 2117 2086 2099 0 +1.49(+0.07%)
Jan 13, 2020 2076 2104 2069 2098 0 +24.23(+1.17%)
Jan 10, 2020 2088 2098 2064 2074 0 -18.17(-0.87%)
Jan 09, 2020 2097 2105 2078 2092 0 +6.57(+0.32%)
Jan 08, 2020 2082 2101 2070 2085 0 +4.35(+0.21%)
Jan 07, 2020 2076 2095 2061 2081 0 -3.17(-0.15%)
Jan 06, 2020 2064 2089 2058 2084 0 +10.33(+0.50%)
Jan 03, 2020 2047 2085 2037 2074 0 -8.14(-0.39%)
Jan 02, 2020 2043 2089 2032 2082 0 +50.64(+2.49%)
Dec 31, 2019 2020 2034 2014 2031 0 +6.68(+0.33%)
Dec 30, 2019 2034 2043 2017 2024 0 -10.20(-0.50%)
Dec 27, 2019 2036 2043 2025 2035 0 -2.22(-0.11%)
Dec 26, 2019 2032 2039 2025 2037 0 +3.10(+0.15%)
Dec 24, 2019 2035 2044 2024 2034 0 -5.10(-0.25%)
Dec 23, 2019 2030 2047 2023 2039 0 +13.65(+0.67%)
Dec 20, 2019 2024 2036 2005 2025 0 +18.24(+0.91%)
Dec 19, 2019 1999 2025 1985 2007 0 +16.76(+0.84%)
Dec 18, 2019 2000 2010 1981 1990 0 -17.98(-0.90%)
Dec 17, 2019 2013 2022 1997 2008 0 -5.83(-0.29%)
Dec 16, 2019 2005 2033 1994 2014 0 +9.38(+0.47%)
Dec 13, 2019 2020 2037 1999 2005 0 -14.01(-0.69%)
Dec 12, 2019 2000 2035 1989 2019 0 +29.42(+1.48%)
Dec 11, 2019 1988 2000 1974 1989 0 +9.55(+0.48%)
Dec 10, 2019 1984 1991 1965 1980 0 -4.83(-0.24%)
Dec 09, 2019 1986 2004 1978 1984 0 -12.72(-0.64%)
Dec 06, 2019 1980 2005 1969 1997 0 +38.22(+1.95%)
Dec 05, 2019 1970 1978 1943 1959 0 -5.03(-0.26%)
Dec 04, 2019 1971 1993 1953 1964 0 +9.63(+0.49%)
Dec 03, 2019 1951 1966 1933 1954 0 -17.08(-0.87%)
Dec 02, 2019 1996 2010 1964 1971 0 -19.37(-0.97%)
Nov 29, 2019 1996 2001 1982 1991 0 -7.11(-0.36%)
Nov 27, 2019 1997 2010 1986 1998 0 +3.07(+0.15%)
Nov 26, 2019 2002 2014 1984 1995 0 -4.43(-0.22%)
Nov 25, 2019 1994 2013 1984 1999 0 +15.91(+0.80%)
Nov 22, 2019 1978 1997 1969 1983 0 +8.17(+0.41%)
Nov 21, 2019 1969 1986 1956 1975 0 -1.49(-0.08%)
Nov 20, 2019 1988 1995 1963 1977 0 -17.51(-0.88%)
Nov 19, 2019 1990 2005 1970 1994 0 +9.51(+0.48%)
Nov 18, 2019 1990 1999 1973 1985 0 -16.40(-0.82%)
Nov 15, 2019 1982 2008 1976 2001 0 +36.38(+1.85%)
Nov 14, 2019 1960 1977 1952 1965 0 -3.35(-0.17%)
Nov 13, 2019 1960 1976 1949 1968 0 -2.74(-0.14%)
Nov 12, 2019 1964 1986 1959 1971 0 +9.50(+0.48%)
Nov 11, 2019 1967 1978 1951 1961 0 -17.77(-0.90%)
Nov 08, 2019 1967 1987 1954 1979 0 +6.65(+0.34%)
Nov 07, 2019 1972 1985 1961 1972 0 +12.59(+0.64%)
Nov 06, 2019 1953 1967 1937 1960 0 +5.05(+0.26%)
Nov 05, 2019 1958 1966 1935 1955 0 -1.14(-0.06%)
Nov 04, 2019 1935 1968 1923 1956 0 +34.89(+1.82%)
Nov 01, 2019 1903 1932 1893 1921 0 +34.02(+1.80%)
Oct 31, 2019 1900 1909 1871 1887 0 -13.82(-0.73%)
Oct 30, 2019 1879 1917 1869 1901 0 +44.29(+2.39%)
Oct 29, 2019 1847 1872 1839 1857 0 -0.74(-0.04%)
Oct 28, 2019 1850 1872 1843 1857 0 +10.10(+0.55%)
Oct 25, 2019 1833 1861 1828 1847 0 +10.17(+0.55%)
Oct 24, 2019 1849 1863 1815 1837 0 -18.25(-0.98%)
Oct 23, 2019 1849 1865 1837 1855 0 +4.85(+0.26%)
Oct 22, 2019 1839 1866 1817 1850 0 +20.25(+1.11%)
Oct 21, 2019 1833 1849 1819 1830 0 +9.81(+0.54%)
Oct 18, 2019 1827 1839 1814 1820 0 -7.19(-0.39%)
Oct 17, 2019 1818 1840 1813 1828 0 +12.63(+0.70%)
Oct 16, 2019 1811 1834 1806 1815 0 +0.45(+0.02%)
Oct 15, 2019 1805 1832 1792 1814 0 +12.94(+0.72%)
Oct 14, 2019 1802 1820 1785 1802 0 +0.11(+0.01%)
Oct 11, 2019 1783 1824 1774 1801 0 +41.00(+2.33%)
Oct 10, 2019 1739 1768 1734 1760 0 +18.96(+1.09%)
Oct 09, 2019 1741 1750 1730 1741 0 +14.57(+0.84%)
Oct 08, 2019 1752 1758 1721 1727 0 -39.61(-2.24%)
Oct 07, 2019 1775 1786 1761 1767 0 -14.09(-0.79%)
Oct 04, 2019 1765 1787 1759 1781 0 +13.47(+0.76%)
Oct 03, 2019 1750 1768 1717 1767 0 +13.79(+0.79%)
Oct 02, 2019 1780 1785 1741 1753 0 -39.25(-2.19%)
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.