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 (%)
Feb 28, 2013 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
Feb 01, 2013 1735 1753 1728 1749 0 +24.45(+1.42%)
Jan 31, 2013 1726 1738 1718 1725 0 -4.64(-0.27%)
Jan 30, 2013 1746 1751 1728 1729 0 -17.00(-0.97%)
Jan 29, 2013 1738 1751 1730 1746 0 +6.56(+0.38%)
Jan 28, 2013 1739 1746 1725 1740 0 +2.62(+0.15%)
Jan 25, 2013 1733 1743 1723 1737 0 +15.71(+0.91%)
Jan 24, 2013 1712 1731 1708 1722 0 +8.48(+0.50%)
Jan 23, 2013 1708 1719 1696 1713 0 +0.53(+0.03%)
Jan 22, 2013 1713 1721 1698 1713 0 +2.09(+0.12%)
Jan 18, 2013 1710 1710 1710 0 +30.12(+1.79%)
Jan 17, 2013 1671 1692 1664 1680 0 +14.34(+0.86%)
Jan 16, 2013 1665 1671 1657 1666 0 -5.27(-0.32%)
Jan 15, 2013 1659 1674 1656 1671 0 +2.83(+0.17%)
Jan 14, 2013 1666 1676 1660 1668 0 +3.21(+0.19%)
Jan 12, 2013 1666 1673 1654 1665 0 +0.00(+0.00%)
Jan 11, 2013 1666 1673 1654 1665 0 -3.90(-0.23%)
Jan 10, 2013 1663 1672 1654 1669 0 +12.85(+0.78%)
Jan 09, 2013 1656 1667 1649 1656 0 +15.05(+0.92%)
Jan 08, 2013 1649 1656 1628 1641 0 -11.85(-0.72%)
Jan 07, 2013 1657 1664 1642 1653 0 -4.13(-0.25%)
Jan 04, 2013 1653 1662 1646 1657 0 +9.23(+0.56%)
Jan 03, 2013 1659 1666 1639 1648 0 -7.57(-0.46%)
Jan 02, 2013 1651 1656 1635 1656 0 +33.15(+2.04%)
Dec 31, 2012 1622 1622 1622 0 +33.15(+2.09%)
Dec 28, 2012 1593 1609 1587 1589 0 -17.44(-1.09%)
Dec 27, 2012 1612 1619 1588 1607 0 -5.35(-0.33%)
Dec 26, 2012 1616 1624 1606 1612 0 -5.75(-0.36%)
Dec 24, 2012 1618 1618 1618 0 -1.97(-0.12%)
Dec 21, 2012 1614 1628 1597 1620 0 -12.97(-0.79%)
Dec 20, 2012 1621 1642 1618 1633 0 +11.47(+0.71%)
Dec 19, 2012 1647 1653 1616 1621 0 -24.99(-1.52%)
Dec 18, 2012 1639 1657 1621 1646 0 +5.02(+0.31%)
Dec 17, 2012 1629 1644 1625 1641 0 +16.64(+1.02%)
Dec 14, 2012 1623 1636 1619 1625 0 +0.86(+0.05%)
Dec 13, 2012 1631 1642 1617 1624 0 -10.46(-0.64%)
Dec 12, 2012 1630 1649 1620 1634 0 +11.16(+0.69%)
Dec 11, 2012 1619 1636 1612 1623 0 +10.62(+0.66%)
Dec 10, 2012 1610 1620 1606 1612 0 +0.75(+0.05%)
Dec 07, 2012 1610 1616 1596 1612 0 +5.35(+0.33%)
Dec 06, 2012 1595 1608 1587 1606 0 +9.97(+0.62%)
Dec 05, 2012 1584 1607 1574 1596 0 +15.20(+0.96%)
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.