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 (%)
Jun 26, 2009 1029 1039 1016 1025 0 -5.05(-0.49%)
Jun 25, 2009 1021 1035 1015 1030 0 +22.26(+2.21%)
Jun 24, 2009 1015 1034 1000 1008 0 +3.20(+0.32%)
Jun 23, 2009 1006 1013 985.95 1004 0 -0.78(-0.08%)
Jun 22, 2009 1031 1035 1003 1005 0 -43.11(-4.11%)
Jun 19, 2009 1055 1064 1038 1048 0 +3.97(+0.38%)
Jun 18, 2009 1051 1060 1020 1044 0 -10.35(-0.98%)
Jun 17, 2009 1071 1080 1046 1055 0 -19.31(-1.80%)
Jun 16, 2009 1099 1103 1070 1074 0 -24.24(-2.21%)
Jun 15, 2009 1113 1114 1086 1098 0 -29.79(-2.64%)
Jun 12, 2009 1124 1131 1110 1128 0 +1.46(+0.13%)
Jun 11, 2009 1126 1147 1119 1127 0 -5.39(-0.48%)
Jun 10, 2009 1142 1147 1102 1132 0 +2.68(+0.24%)
Jun 09, 2009 1132 1140 1116 1129 0 -4.35(-0.38%)
Jun 08, 2009 1122 1143 1114 1134 0 -0.30(-0.03%)
Jun 05, 2009 1149 1158 1126 1134 0 -0.47(-0.04%)
Jun 04, 2009 1124 1137 1113 1134 0 +16.69(+1.49%)
Jun 03, 2009 1127 1132 1104 1118 0 -21.03(-1.85%)
Jun 02, 2009 1132 1145 1121 1139 0 -1.27(-0.11%)
Jun 01, 2009 1124 1150 1109 1140 0 +42.62(+3.88%)
May 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%)
May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%)
May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%)
May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%)
May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%)
May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%)
May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%)
May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%)
May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%)
May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%)
May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%)
May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%)
May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%)
May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%)
May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%)
May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%)
May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%)
May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%)
May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%)
May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%)
May 01, 2009 1043 1055 1028 1046 0 +11.07(+1.07%)
Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%)
Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%)
Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%)
Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%)
Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%)
Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%)
Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%)
Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%)
Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%)
Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%)
Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%)
Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%)
Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%)
Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%)
Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%)
Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%)
Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%)
Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%)
Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%)
Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%)
Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%)
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.