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 (%)
Dec 31, 2018 1602 1622 1590 1614 0 +15.18(+0.95%)
Dec 28, 2018 1601 1625 1582 1599 0 +6.29(+0.39%)
Dec 27, 2018 1546 1593 1531 1593 0 +17.15(+1.09%)
Dec 26, 2018 1516 1581 1491 1576 0 +66.37(+4.40%)
Dec 24, 2018 1542 1557 1504 1509 0 -48.15(-3.09%)
Dec 21, 2018 1582 1611 1550 1557 0 -32.24(-2.03%)
Dec 20, 2018 1621 1636 1574 1590 0 -33.31(-2.05%)
Dec 19, 2018 1649 1680 1611 1623 0 -10.30(-0.63%)
Dec 18, 2018 1631 1662 1618 1633 0 +11.20(+0.69%)
Dec 17, 2018 1640 1658 1607 1622 0 -22.62(-1.38%)
Dec 14, 2018 1651 1672 1627 1645 0 -26.01(-1.56%)
Dec 13, 2018 1686 1695 1657 1671 0 +19.20(+1.16%)
Dec 12, 2018 1663 1685 1648 1651 0 +11.93(+0.73%)
Dec 11, 2018 1678 1688 1628 1639 0 -12.49(-0.76%)
Dec 10, 2018 1654 1668 1615 1652 0 -3.19(-0.19%)
Dec 07, 2018 1697 1711 1647 1655 0 -42.38(-2.50%)
Dec 06, 2018 1681 1704 1657 1698 0 -3.00(-0.18%)
Dec 04, 2018 1753 1759 1693 1701 0 -60.22(-3.42%)
Dec 03, 2018 1765 1791 1742 1761 0 +19.35(+1.11%)
Nov 30, 2018 1728 1751 1715 1741 0 +1.37(+0.08%)
Nov 29, 2018 1729 1755 1709 1740 0 +5.88(+0.34%)
Nov 28, 2018 1707 1738 1687 1734 0 +29.63(+1.74%)
Nov 27, 2018 1704 1723 1676 1704 0 -19.86(-1.15%)
Nov 26, 2018 1729 1752 1701 1724 0 +7.42(+0.43%)
Nov 23, 2018 1710 1739 1698 1717 0 -4.49(-0.26%)
Nov 21, 2018 1721 1721 1721 1721 0 +5.53(+0.32%)
Nov 20, 2018 1726 1740 1700 1716 0 -26.56(-1.52%)
Nov 19, 2018 1767 1779 1732 1742 0 -29.83(-1.68%)
Nov 16, 2018 1751 1786 1735 1772 0 +10.07(+0.57%)
Nov 15, 2018 1731 1782 1714 1762 0 +19.42(+1.11%)
Nov 14, 2018 1771 1781 1729 1743 0 -12.47(-0.71%)
Nov 13, 2018 1736 1792 1724 1755 0 +23.73(+1.37%)
Nov 12, 2018 1778 1780 1719 1732 0 -52.17(-2.92%)
Nov 09, 2018 1800 1809 1756 1784 0 -30.61(-1.69%)
Nov 08, 2018 1805 1828 1796 1814 0 +6.16(+0.34%)
Nov 07, 2018 1794 1819 1772 1808 0 +26.16(+1.47%)
Nov 06, 2018 1771 1791 1765 1782 0 +16.21(+0.92%)
Nov 05, 2018 1770 1782 1756 1766 0 -0.36(-0.02%)
Nov 02, 2018 1787 1796 1746 1766 0 -7.03(-0.40%)
Nov 01, 2018 1772 1802 1749 1773 0 +2.30(+0.13%)
Oct 31, 2018 1773 1796 1752 1771 0 +11.31(+0.64%)
Oct 30, 2018 1756 1806 1721 1760 0 -15.05(-0.85%)
Oct 29, 2018 1812 1830 1747 1775 0 -12.29(-0.69%)
Oct 26, 2018 1791 1814 1762 1787 0 -14.62(-0.81%)
Oct 24, 2018 1879 1891 1797 1802 0 -77.84(-4.14%)
Oct 23, 2018 1836 1894 1812 1879 0 -6.00(-0.32%)
Oct 22, 2018 1906 1916 1872 1885 0 -15.68(-0.82%)
Oct 19, 2018 1894 1922 1880 1901 0 +3.04(+0.16%)
Oct 18, 2018 1912 1932 1875 1898 0 -22.60(-1.18%)
Oct 17, 2018 1929 1949 1906 1921 0 -6.70(-0.35%)
Oct 16, 2018 1914 1937 1896 1927 0 +27.67(+1.46%)
Oct 15, 2018 1901 1925 1889 1900 0 -3.53(-0.19%)
Oct 12, 2018 1927 1948 1879 1903 0 -8.07(-0.42%)
Oct 11, 2018 1952 1970 1902 1911 0 -53.82(-2.74%)
Oct 10, 2018 2014 2024 1959 1965 0 -56.19(-2.78%)
Oct 09, 2018 2042 2055 2009 2021 0 -32.90(-1.60%)
Oct 08, 2018 2048 2061 2023 2054 0 +17.81(+0.87%)
Oct 05, 2018 2035 2055 2014 2036 0 +11.13(+0.55%)
Oct 04, 2018 2024 2041 2003 2025 0 -5.47(-0.27%)
Oct 03, 2018 2034 2052 2020 2031 0 +3.19(+0.16%)
Oct 02, 2018 2019 2040 1994 2027 0 +19.31(+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.