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 28, 2012 1655 1667 1642 1654 0 -6.01(-0.36%)
Sep 27, 2012 1641 1670 1630 1660 0 +26.40(+1.62%)
Sep 26, 2012 1637 1646 1629 1634 0 -12.06(-0.73%)
Sep 25, 2012 1659 1672 1644 1646 0 -11.03(-0.67%)
Sep 24, 2012 1657 1664 1648 1657 0 -8.18(-0.49%)
Sep 21, 2012 1672 1680 1659 1665 0 +0.92(+0.06%)
Sep 20, 2012 1655 1670 1646 1664 0 -4.31(-0.26%)
Sep 19, 2012 1663 1676 1653 1669 0 +7.74(+0.47%)
Sep 18, 2012 1650 1666 1644 1661 0 +3.59(+0.22%)
Sep 17, 2012 1651 1661 1646 1657 0 -4.27(-0.26%)
Sep 14, 2012 1657 1676 1644 1662 0 +16.34(+0.99%)
Sep 13, 2012 1621 1657 1618 1645 0 +18.56(+1.14%)
Sep 12, 2012 1619 1634 1613 1627 0 +11.81(+0.73%)
Sep 11, 2012 1607 1622 1602 1615 0 +9.65(+0.60%)
Sep 10, 2012 1612 1623 1602 1605 0 -11.94(-0.74%)
Sep 07, 2012 1607 1623 1599 1617 0 +13.92(+0.87%)
Sep 06, 2012 1577 1606 1573 1603 0 +40.39(+2.58%)
Sep 05, 2012 1562 1572 1552 1563 0 +2.30(+0.15%)
Sep 04, 2012 1572 1578 1553 1561 0 -18.32(-1.16%)
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%)
Jun 01, 2012 1443 1456 1419 1427 0 -42.99(-2.93%)
May 31, 2012 1465 1480 1453 1470 0 +4.49(+0.31%)
May 30, 2012 1477 1480 1462 1465 0 -25.71(-1.72%)
May 29, 2012 1481 1496 1475 1491 0 +20.07(+1.36%)
May 25, 2012 1471 1471 1471 0 -6.77(-0.46%)
May 24, 2012 1475 1486 1460 1477 0 +3.33(+0.23%)
May 23, 2012 1460 1477 1441 1474 0 +4.54(+0.31%)
May 22, 2012 1473 1483 1461 1470 0 +0.89(+0.06%)
May 21, 2012 1453 1473 1450 1469 0 +19.56(+1.35%)
May 18, 2012 1459 1470 1443 1449 0 -7.19(-0.49%)
May 17, 2012 1471 1478 1453 1456 0 -12.34(-0.84%)
May 16, 2012 1472 1490 1456 1469 0 +15.83(+1.09%)
May 15, 2012 1459 1473 1446 1453 0 -8.37(-0.57%)
May 14, 2012 1470 1478 1456 1461 0 -26.26(-1.77%)
May 11, 2012 1480 1505 1478 1487 0 -5.95(-0.40%)
May 10, 2012 1498 1506 1488 1493 0 +4.72(+0.32%)
May 09, 2012 1491 1502 1475 1489 0 -23.15(-1.53%)
May 08, 2012 1506 1518 1491 1512 0 -3.02(-0.20%)
May 07, 2012 1508 1527 1505 1515 0 -4.61(-0.30%)
May 04, 2012 1535 1538 1513 1519 0 -19.67(-1.28%)
May 03, 2012 1551 1555 1535 1539 0 -11.45(-0.74%)
May 02, 2012 1545 1553 1535 1551 0 -3.04(-0.20%)
May 01, 2012 1541 1565 1532 1554 0 +10.11(+0.66%)
Apr 30, 2012 1550 1555 1534 1544 0 -11.31(-0.73%)
Apr 27, 2012 1550 1561 1543 1555 0 +8.53(+0.55%)
Apr 26, 2012 1529 1551 1526 1546 0 +15.05(+0.98%)
Apr 25, 2012 1545 1552 1525 1531 0 -0.73(-0.05%)
Apr 24, 2012 1520 1542 1511 1532 0 +23.23(+1.54%)
Apr 23, 2012 1507 1513 1497 1509 0 -18.35(-1.20%)
Apr 20, 2012 1526 1542 1518 1527 0 +13.84(+0.91%)
Apr 19, 2012 1518 1529 1500 1513 0 -5.72(-0.38%)
Apr 18, 2012 1522 1532 1512 1519 0 -12.92(-0.84%)
Apr 17, 2012 1512 1536 1506 1532 0 +28.02(+1.86%)
Apr 16, 2012 1506 1519 1497 1504 0 +3.41(+0.23%)
Apr 13, 2012 1520 1523 1499 1500 0 -27.95(-1.83%)
Apr 12, 2012 1504 1531 1500 1528 0 +26.86(+1.79%)
Apr 11, 2012 1498 1510 1495 1502 0 +21.85(+1.48%)
Apr 10, 2012 1510 1513 1476 1480 0 -35.17(-2.32%)
Apr 09, 2012 1512 1524 1506 1515 0 -22.33(-1.45%)
Apr 05, 2012 1544 1553 1533 1537 0 -9.88(-0.64%)
Apr 04, 2012 1544 1554 1538 1547 0 -17.22(-1.10%)
Apr 03, 2012 1569 1575 1553 1564 0 -9.42(-0.60%)
Apr 02, 2012 1569 1583 1559 1574 0 -0.41(-0.03%)
Mar 30, 2012 1572 1580 1563 1574 0 +10.92(+0.70%)
Mar 29, 2012 1550 1566 1542 1563 0 +0.95(+0.06%)
Mar 28, 2012 1573 1612 1548 1562 0 -13.50(-0.86%)
Mar 27, 2012 1581 1584 1571 1576 0 +0.30(+0.02%)
Mar 26, 2012 1568 1579 1562 1575 0 +22.60(+1.46%)
Mar 23, 2012 1554 1563 1545 1553 0 -3.05(-0.20%)
Mar 22, 2012 1560 1564 1543 1556 0 -12.75(-0.81%)
Mar 21, 2012 1575 1584 1564 1569 0 -4.37(-0.28%)
Mar 20, 2012 1571 1584 1564 1573 0 -13.01(-0.82%)
Mar 19, 2012 1583 1597 1577 1586 0 -0.92(-0.06%)
Mar 16, 2012 1594 1600 1576 1587 0 -4.55(-0.29%)
Mar 15, 2012 1577 1595 1570 1592 0 +19.05(+1.21%)
Mar 14, 2012 1564 1580 1558 1572 0 +5.40(+0.34%)
Mar 13, 2012 1539 1571 1533 1567 0 +33.75(+2.20%)
Mar 12, 2012 1529 1539 1525 1533 0 +6.98(+0.46%)
Mar 09, 2012 1523 1536 1517 1526 0 +1.52(+0.10%)
Mar 08, 2012 1518 1531 1513 1525 0 +22.05(+1.47%)
Mar 07, 2012 1491 1508 1487 1503 0 +20.91(+1.41%)
Mar 06, 2012 1496 1499 1475 1482 0 -35.19(-2.32%)
Mar 05, 2012 1524 1529 1508 1517 0 -11.97(-0.78%)
Mar 02, 2012 1532 1538 1520 1529 0 -4.52(-0.29%)
Mar 01, 2012 1533 1541 1525 1534 0 +5.23(+0.34%)
Feb 29, 2012 1537 1545 1524 1528 0 -8.16(-0.53%)
Feb 28, 2012 1535 1541 1524 1536 0 +5.38(+0.35%)
Feb 27, 2012 1527 1546 1519 1531 0 -9.91(-0.64%)
Feb 24, 2012 1543 1550 1532 1541 0 +0.69(+0.04%)
Feb 23, 2012 1531 1548 1522 1540 0 -2.19(-0.14%)
Feb 22, 2012 1543 1549 1531 1542 0 -0.45(-0.03%)
Feb 21, 2012 1544 1552 1534 1543 0 +6.37(+0.41%)
Feb 17, 2012 1537 1537 1537 0 +12.67(+0.83%)
Feb 16, 2012 1507 1526 1504 1524 0 +18.38(+1.22%)
Feb 15, 2012 1525 1529 1501 1506 0 -17.86(-1.17%)
Feb 14, 2012 1522 1531 1511 1523 0 -6.40(-0.42%)
Feb 13, 2012 1523 1533 1516 1530 0 +16.99(+1.12%)
Feb 10, 2012 1517 1521 1503 1513 0 -18.11(-1.18%)
Feb 09, 2012 1532 1542 1522 1531 0 +3.82(+0.25%)
Feb 08, 2012 1522 1534 1512 1527 0 +6.65(+0.44%)
Feb 07, 2012 1512 1524 1503 1520 0 +4.59(+0.30%)
Feb 06, 2012 1511 1523 1508 1516 0 -1.89(-0.12%)
Feb 03, 2012 1517 1525 1511 1518 0 +17.79(+1.19%)
Feb 02, 2012 1506 1513 1496 1500 0 -3.35(-0.22%)
Feb 01, 2012 1504 1520 1496 1503 0 +12.79(+0.86%)
Jan 31, 2012 1500 1509 1482 1490 0 -5.21(-0.35%)
Jan 30, 2012 1486 1499 1477 1496 0 -4.03(-0.27%)
Jan 27, 2012 1493 1507 1487 1500 0 +0.56(+0.04%)
Jan 26, 2012 1512 1516 1491 1499 0 -1.97(-0.13%)
Jan 25, 2012 1481 1507 1472 1501 0 +16.81(+1.13%)
Jan 24, 2012 1473 1487 1467 1484 0 +0.91(+0.06%)
Jan 23, 2012 1485 1499 1476 1483 0 -4.71(-0.32%)
Jan 20, 2012 1474 1496 1464 1488 0 -1.21(-0.08%)
Jan 19, 2012 1486 1497 1477 1489 0 +3.74(+0.25%)
Jan 18, 2012 1460 1488 1457 1486 0 +19.86(+1.35%)
Jan 17, 2012 1478 1489 1461 1466 0 +4.37(+0.30%)
Jan 13, 2012 1461 1461 1461 0 -10.00(-0.68%)
Jan 12, 2012 1472 1478 1459 1471 0 +5.81(+0.40%)
Jan 11, 2012 1446 1471 1442 1466 0 +10.31(+0.71%)
Jan 10, 2012 1462 1473 1444 1455 0 +8.16(+0.56%)
Jan 09, 2012 1442 1451 1431 1447 0 +10.50(+0.73%)
Jan 06, 2012 1443 1448 1431 1437 0 -0.89(-0.06%)
Jan 05, 2012 1431 1441 1418 1437 0 -3.71(-0.26%)
Jan 04, 2012 1426 1445 1422 1441 0 +43.83(+3.14%)
Dec 30, 2011 1407 1409 1395 1397 0 -9.04(-0.64%)
Dec 29, 2011 1387 1410 1385 1406 0 +18.78(+1.35%)
Dec 28, 2011 1404 1407 1381 1388 0 -17.67(-1.26%)
Dec 27, 2011 1409 1417 1401 1405 0 -9.93(-0.70%)
Dec 23, 2011 1415 1415 1415 0 +33.08(+2.39%)
Dec 21, 2011 1374 1394 1354 1382 0 +9.73(+0.71%)
Dec 20, 2011 1352 1379 1348 1372 0 +39.45(+2.96%)
Dec 19, 2011 1346 1357 1328 1333 0 -13.34(-0.99%)
Dec 16, 2011 1350 1363 1338 1346 0 +4.38(+0.33%)
Dec 15, 2011 1347 1353 1331 1342 0 +8.15(+0.61%)
Dec 14, 2011 1327 1349 1318 1334 0 +2.44(+0.18%)
Dec 13, 2011 1348 1361 1323 1331 0 -7.67(-0.57%)
Dec 12, 2011 1358 1365 1329 1339 0 -30.67(-2.24%)
Dec 09, 2011 1339 1378 1336 1370 0 +37.87(+2.84%)
Dec 08, 2011 1356 1362 1328 1332 0 -36.67(-2.68%)
Dec 07, 2011 1365 1376 1348 1368 0 +0.51(+0.04%)
Dec 06, 2011 1361 1382 1354 1368 0 +15.79(+1.17%)
Dec 05, 2011 1362 1370 1341 1352 0 +11.12(+0.83%)
Dec 02, 2011 1350 1364 1336 1341 0 +3.04(+0.23%)
Dec 01, 2011 1339 1349 1329 1338 0 -1.79(-0.13%)
Nov 30, 2011 1308 1343 1305 1340 0 +69.21(+5.45%)
Nov 29, 2011 1274 1287 1264 1271 0 +7.73(+0.61%)
Nov 28, 2011 1274 1285 1251 1263 0 +23.89(+1.93%)
Nov 25, 2011 1237 1261 1235 1239 0 -0.88(-0.07%)
Nov 23, 2011 1240 1240 1240 0 -29.96(-2.36%)
Nov 22, 2011 1284 1290 1265 1270 0 -14.44(-1.12%)
Nov 21, 2011 1298 1301 1273 1284 0 -32.56(-2.47%)
Nov 18, 2011 1322 1329 1309 1317 0 +4.51(+0.34%)
Nov 17, 2011 1338 1344 1301 1312 0 -26.06(-1.95%)
Nov 16, 2011 1345 1363 1332 1338 0 -21.06(-1.55%)
Nov 15, 2011 1348 1369 1344 1359 0 +6.55(+0.48%)
Nov 14, 2011 1358 1367 1346 1353 0 -12.69(-0.93%)
Nov 11, 2011 1356 1377 1353 1366 0 +28.98(+2.17%)
Nov 10, 2011 1336 1349 1327 1337 0 +14.76(+1.12%)
Nov 09, 2011 1344 1349 1314 1322 0 -47.09(-3.44%)
Nov 08, 2011 1360 1371 1347 1369 0 +11.72(+0.86%)
Nov 07, 2011 1353 1361 1332 1357 0 +7.35(+0.54%)
Nov 04, 2011 1356 1360 1332 1350 0 -13.98(-1.03%)
Nov 03, 2011 1353 1369 1339 1364 0 +28.28(+2.12%)
Nov 02, 2011 1339 1352 1324 1336 0 +21.97(+1.67%)
Nov 01, 2011 1320 1339 1303 1314 0 -48.91(-3.59%)
Oct 31, 2011 1383 1390 1361 1362 0 -43.11(-3.07%)
Oct 28, 2011 1399 1414 1392 1406 0 -2.86(-0.20%)
Oct 27, 2011 1380 1421 1371 1408 0 +75.02(+5.63%)
Oct 26, 2011 1340 1349 1318 1333 0 +10.38(+0.78%)
Oct 25, 2011 1347 1347 1312 1323 0 -30.54(-2.26%)
Oct 24, 2011 1339 1366 1335 1354 0 +20.54(+1.54%)
Oct 21, 2011 1325 1344 1313 1333 0 +2.04(+0.15%)
Oct 20, 2011 1323 1342 1305 1331 0 +12.71(+0.96%)
Oct 19, 2011 1330 1345 1308 1318 0 -19.52(-1.46%)
Oct 18, 2011 1301 1354 1296 1338 0 +38.71(+2.98%)
Oct 17, 2011 1330 1336 1296 1299 0 -35.59(-2.67%)
Oct 14, 2011 1326 1340 1319 1335 0 +25.54(+1.95%)
Oct 13, 2011 1314 1320 1291 1309 0 -12.01(-0.91%)
Oct 12, 2011 1308 1337 1306 1321 0 +20.83(+1.60%)
Oct 11, 2011 1293 1307 1287 1300 0 -1.40(-0.11%)
Oct 10, 2011 1276 1303 1274 1302 0 +47.73(+3.81%)
Oct 07, 2011 1267 1274 1239 1254 0 -1.65(-0.13%)
Oct 06, 2011 1241 1257 1238 1256 0 +24.22(+1.97%)
Oct 05, 2011 1213 1236 1198 1231 0 +19.93(+1.65%)
Oct 04, 2011 1182 1215 1152 1212 0 +13.68(+1.14%)
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.