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 (%)
Aug 31, 2012 1579 1579 1579 0 +10.45(+0.67%)
Aug 30, 2012 1575 1581 1564 1568 0 -16.56(-1.04%)
Aug 29, 2012 1586 1594 1581 1585 0 -2.58(-0.16%)
Aug 27, 2012 1587 1597 1581 1588 0 +0.83(+0.05%)
Aug 24, 2012 1573 1593 1569 1587 0 +9.56(+0.61%)
Aug 23, 2012 1587 1591 1574 1577 0 -12.18(-0.77%)
Aug 22, 2012 1584 1596 1579 1589 0 -0.74(-0.05%)
Aug 21, 2012 1601 1608 1586 1590 0 -10.53(-0.66%)
Aug 20, 2012 1601 1610 1593 1601 0 -4.64(-0.29%)
Aug 17, 2012 1605 1610 1594 1605 0 +7.20(+0.45%)
Aug 16, 2012 1584 1604 1579 1598 0 +9.54(+0.60%)
Aug 15, 2012 1580 1593 1575 1589 0 +3.90(+0.25%)
Aug 14, 2012 1592 1597 1580 1585 0 -5.59(-0.35%)
Aug 13, 2012 1590 1595 1578 1590 0 -3.37(-0.21%)
Aug 11, 2012 1581 1595 1576 1594 0 +0.00(+0.00%)
Aug 10, 2012 1581 1595 1576 1594 0 +6.02(+0.38%)
Aug 09, 2012 1583 1594 1578 1588 0 +1.19(+0.08%)
Aug 08, 2012 1588 1595 1578 1586 0 -21.06(-1.31%)
Aug 07, 2012 1606 1615 1600 1607 0 +28.85(+1.83%)
Aug 06, 2012 1581 1595 1573 1579 0 -0.89(-0.06%)
Aug 03, 2012 1564 1585 1561 1579 0 +33.29(+2.15%)
Aug 02, 2012 1545 1559 1524 1546 0 -15.04(-0.96%)
Aug 01, 2012 1569 1576 1556 1561 0 -0.03(-0.00%)
Jul 31, 2012 1564 1575 1559 1561 0 -5.50(-0.35%)
Jul 30, 2012 1563 1577 1557 1567 0 -3.21(-0.20%)
Jul 27, 2012 1549 1577 1542 1570 0 +25.69(+1.66%)
Jul 26, 2012 1529 1564 1521 1544 0 +30.84(+2.04%)
Jul 25, 2012 1512 1525 1504 1513 0 +7.33(+0.49%)
Jul 24, 2012 1519 1523 1491 1506 0 -15.78(-1.04%)
Jul 23, 2012 1499 1528 1488 1522 0 -1.29(-0.08%)
Jul 20, 2012 1526 1550 1502 1523 0 -6.01(-0.39%)
Jul 19, 2012 1529 1538 1510 1529 0 +7.26(+0.48%)
Jul 18, 2012 1499 1526 1495 1522 0 +17.68(+1.18%)
Jul 17, 2012 1497 1514 1481 1504 0 +11.07(+0.74%)
Jul 16, 2012 1492 1499 1481 1493 0 -8.29(-0.55%)
Jul 14, 2012 1479 1508 1476 1501 0 +0.00(+0.00%)
Jul 13, 2012 1479 1508 1476 1501 0 +25.64(+1.74%)
Jul 12, 2012 1477 1488 1464 1476 0 -17.89(-1.20%)
Jul 11, 2012 1502 1508 1484 1494 0 -6.43(-0.43%)
Jul 10, 2012 1526 1533 1491 1500 0 -20.33(-1.34%)
Jul 09, 2012 1518 1526 1511 1520 0 -2.10(-0.14%)
Jul 06, 2012 1531 1538 1514 1523 0 -20.81(-1.35%)
Jul 05, 2012 1543 1554 1537 1543 0 -4.87(-0.31%)
Jul 03, 2012 1548 1548 1548 0 +5.04(+0.33%)
Jul 02, 2012 1554 1562 1527 1543 0 -15.13(-0.97%)
Jun 30, 2012 1531 1560 1530 1558 0 -2.19(-0.14%)
Jun 29, 2012 1531 1561 1530 1561 0 +51.45(+3.41%)
Jun 28, 2012 1499 1515 1487 1509 0 -3.47(-0.23%)
Jun 27, 2012 1498 1518 1496 1513 0 +18.70(+1.25%)
Jun 26, 2012 1483 1502 1475 1494 0 +11.73(+0.79%)
Jun 25, 2012 1487 1494 1471 1482 0 -26.50(-1.76%)
Jun 22, 2012 1503 1515 1491 1509 0 +15.08(+1.01%)
Jun 21, 2012 1528 1535 1490 1494 0 -35.46(-2.32%)
Jun 20, 2012 1527 1537 1514 1529 0 +1.77(+0.12%)
Jun 19, 2012 1516 1537 1514 1527 0 +20.57(+1.37%)
Jun 18, 2012 1506 1518 1498 1507 0 -7.73(-0.51%)
Jun 15, 2012 1508 1517 1496 1514 0 +16.19(+1.08%)
Jun 14, 2012 1479 1505 1472 1498 0 +18.86(+1.27%)
Jun 13, 2012 1479 1494 1468 1479 0 -11.35(-0.76%)
Jun 12, 2012 1471 1493 1465 1491 0 +22.49(+1.53%)
Jun 11, 2012 1492 1497 1466 1468 0 -12.92(-0.87%)
Jun 08, 2012 1467 1484 1461 1481 0 +10.16(+0.69%)
Jun 07, 2012 1476 1489 1463 1471 0 +12.20(+0.84%)
Jun 06, 2012 1426 1460 1421 1459 0 +43.84(+3.10%)
Jun 05, 2012 1404 1420 1400 1415 0 +5.85(+0.42%)
Jun 04, 2012 1421 1427 1398 1409 0 -17.46(-1.22%)
Jun 02, 2012 1443 1456 1419 1427 0 +0.00(+0.00%)
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.