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, 2018 1976 1976 1976 1976 0 +6.29(+0.32%)
Aug 30, 2018 1975 1985 1963 1970 0 -14.85(-0.75%)
Aug 29, 2018 1975 1992 1962 1985 0 +13.04(+0.66%)
Aug 28, 2018 1978 1987 1965 1972 0 -1.51(-0.08%)
Aug 27, 2018 1949 1977 1945 1973 0 +32.54(+1.68%)
Aug 24, 2018 1933 1945 1928 1941 0 +10.28(+0.53%)
Aug 23, 2018 1933 1940 1919 1930 0 -8.24(-0.43%)
Aug 22, 2018 1954 1956 1931 1938 0 -17.68(-0.90%)
Aug 21, 2018 1941 1964 1937 1956 0 +19.06(+0.98%)
Aug 20, 2018 1936 1947 1924 1937 0 +3.96(+0.20%)
Aug 17, 2018 1924 1939 1916 1933 0 +10.19(+0.53%)
Aug 16, 2018 1915 1930 1911 1923 0 +15.22(+0.80%)
Aug 15, 2018 1906 1917 1876 1908 0 -9.74(-0.51%)
Aug 14, 2018 1916 1931 1907 1917 0 +3.35(+0.18%)
Aug 13, 2018 1934 1941 1905 1914 0 -23.05(-1.19%)
Aug 10, 2018 1952 1954 1928 1937 0 -24.13(-1.23%)
Aug 09, 2018 1976 1984 1957 1961 0 -14.19(-0.72%)
Aug 08, 2018 1985 1988 1967 1976 0 -6.74(-0.34%)
Aug 07, 2018 1980 1992 1970 1982 0 +9.73(+0.49%)
Aug 06, 2018 1971 1980 1959 1973 0 -1.07(-0.05%)
Aug 03, 2018 1972 1983 1961 1974 0 +2.76(+0.14%)
Aug 02, 2018 1971 1977 1956 1971 0 -12.56(-0.63%)
Aug 01, 2018 2006 2015 1980 1983 0 -30.16(-1.50%)
Jul 31, 2018 1978 2019 1972 2014 0 +44.49(+2.26%)
Jul 30, 2018 1981 1994 1961 1969 0 -9.71(-0.49%)
Jul 27, 2018 1996 2004 1972 1979 0 -12.71(-0.64%)
Jul 26, 2018 1979 2002 1971 1991 0 +16.52(+0.84%)
Jul 25, 2018 1960 1979 1946 1975 0 +14.50(+0.74%)
Jul 24, 2018 1921 1969 1904 1960 0 +28.86(+1.49%)
Jul 23, 2018 1936 1948 1916 1932 0 -9.62(-0.50%)
Jul 20, 2018 1959 1976 1924 1941 0 -28.77(-1.46%)
Jul 19, 2018 1980 1990 1953 1970 0 +6.10(+0.31%)
Jul 18, 2018 1967 1977 1952 1964 0 +4.47(+0.23%)
Jul 17, 2018 1951 1971 1939 1959 0 +8.85(+0.45%)
Jul 16, 2018 1958 1964 1943 1951 0 -6.72(-0.34%)
Jul 13, 2018 1952 1969 1942 1957 0 +8.27(+0.42%)
Jul 12, 2018 1946 1960 1932 1949 0 +14.53(+0.75%)
Jul 11, 2018 1948 1960 1931 1934 0 -29.54(-1.50%)
Jul 10, 2018 1955 1973 1950 1964 0 +13.91(+0.71%)
Jul 09, 2018 1941 1961 1936 1950 0 +17.93(+0.93%)
Jul 06, 2018 1911 1939 1904 1932 0 +19.29(+1.01%)
Jul 05, 2018 1914 1919 1885 1913 0 +8.93(+0.47%)
Jul 03, 2018 1904 1904 1904 1904 0 -0.11(-0.01%)
Jul 02, 2018 1903 1913 1882 1904 0 -14.87(-0.77%)
Jun 29, 2018 1929 1946 1916 1919 0 -5.93(-0.31%)
Jun 28, 2018 1924 1938 1904 1925 0 +1.10(+0.06%)
Jun 27, 2018 1938 1973 1918 1924 0 -3.29(-0.17%)
Jun 26, 2018 1916 1943 1905 1927 0 +41.90(+2.22%)
Jun 25, 2018 1896 1901 1872 1885 0 -16.43(-0.86%)
Jun 22, 2018 1891 1909 1881 1902 0 +21.72(+1.16%)
Jun 21, 2018 1897 1899 1868 1880 0 -22.35(-1.17%)
Jun 20, 2018 1904 1921 1891 1902 0 -7.45(-0.39%)
Jun 19, 2018 1924 1929 1900 1910 0 -34.77(-1.79%)
Jun 18, 2018 1937 1949 1923 1944 0 -7.76(-0.40%)
Jun 15, 2018 1952 1968 1930 1952 0 -9.82(-0.50%)
Jun 14, 2018 1977 1984 1954 1962 0 -14.56(-0.74%)
Jun 13, 2018 1986 1992 1969 1977 0 -8.67(-0.44%)
Jun 12, 2018 1994 2001 1977 1985 0 -3.69(-0.19%)
Jun 11, 2018 1991 1999 1980 1989 0 -0.25(-0.01%)
Jun 08, 2018 1975 1996 1968 1989 0 +11.57(+0.59%)
Jun 07, 2018 1970 1985 1963 1978 0 +9.99(+0.51%)
Jun 06, 2018 1965 1977 1951 1968 0 +6.89(+0.35%)
Jun 05, 2018 1956 1973 1944 1961 0 +4.15(+0.21%)
Jun 04, 2018 1968 1981 1948 1957 0 -3.61(-0.18%)
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.