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 (%)
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%)
Oct 03, 2011 1223 1245 1196 1198 0 -35.89(-2.91%)
Sep 30, 2011 1260 1272 1231 1234 0 -46.63(-3.64%)
Sep 29, 2011 1285 1293 1256 1280 0 +19.94(+1.58%)
Sep 28, 2011 1290 1307 1257 1260 0 -29.58(-2.29%)
Sep 27, 2011 1295 1316 1281 1290 0 +18.06(+1.42%)
Sep 26, 2011 1255 1275 1233 1272 0 +28.08(+2.26%)
Sep 23, 2011 1229 1253 1222 1244 0 +10.29(+0.83%)
Sep 22, 2011 1243 1256 1215 1234 0 -53.55(-4.16%)
Sep 21, 2011 1327 1341 1285 1287 0 -42.53(-3.20%)
Sep 20, 2011 1338 1355 1323 1330 0 -3.60(-0.27%)
Sep 19, 2011 1319 1341 1306 1333 0 -11.62(-0.86%)
Sep 16, 2011 1346 1357 1328 1345 0 +9.75(+0.73%)
Sep 15, 2011 1321 1339 1315 1335 0 +24.13(+1.84%)
Sep 14, 2011 1287 1330 1266 1311 0 +26.14(+2.03%)
Sep 13, 2011 1264 1291 1251 1285 0 +24.97(+1.98%)
Sep 12, 2011 1244 1272 1229 1260 0 +4.28(+0.34%)
Sep 09, 2011 1275 1291 1249 1256 0 -34.80(-2.70%)
Sep 08, 2011 1296 1309 1283 1290 0 -15.01(-1.15%)
Sep 07, 2011 1285 1308 1278 1305 0 +42.76(+3.39%)
Sep 06, 2011 1250 1265 1237 1263 0 -29.66(-2.30%)
Sep 02, 2011 1292 1292 1292 0 -36.64(-2.76%)
Sep 01, 2011 1344 1357 1324 1329 0 -17.17(-1.28%)
Aug 31, 2011 1343 1359 1335 1346 0 +18.50(+1.39%)
Aug 30, 2011 1317 1336 1304 1328 0 +5.99(+0.45%)
Aug 29, 2011 1303 1323 1300 1322 0 +38.23(+2.98%)
Aug 26, 2011 1263 1292 1241 1283 0 +15.78(+1.24%)
Aug 25, 2011 1300 1308 1261 1268 0 -21.74(-1.69%)
Aug 24, 2011 1269 1293 1262 1289 0 +14.27(+1.12%)
Aug 23, 2011 1244 1276 1238 1275 0 +36.37(+2.94%)
Aug 22, 2011 1269 1271 1233 1239 0 -0.35(-0.03%)
Aug 19, 2011 1239 1275 1234 1239 0 -14.56(-1.16%)
Aug 18, 2011 1287 1291 1243 1254 0 -70.18(-5.30%)
Aug 17, 2011 1336 1349 1314 1324 0 -2.69(-0.20%)
Aug 16, 2011 1331 1339 1312 1326 0 -19.15(-1.42%)
Aug 15, 2011 1332 1349 1322 1346 0 +28.29(+2.15%)
Aug 12, 2011 1312 1329 1297 1317 0 +21.04(+1.62%)
Aug 11, 2011 1255 1313 1245 1296 0 +47.93(+3.84%)
Aug 10, 2011 1297 1303 1242 1248 0 -64.65(-4.92%)
Aug 09, 2011 1299 1316 1234 1313 0 +47.03(+3.71%)
Aug 08, 2011 1299 1325 1260 1266 0 -85.14(-6.30%)
Aug 05, 2011 1364 1381 1322 1351 0 +3.68(+0.27%)
Aug 04, 2011 1405 1409 1345 1347 0 -83.19(-5.81%)
Aug 03, 2011 1419 1435 1400 1431 0 +13.97(+0.99%)
Aug 02, 2011 1453 1466 1411 1417 0 -54.46(-3.70%)
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.