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 (%)
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%)
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%)
Aug 01, 2011 1497 1502 1451 1471 0 -6.05(-0.41%)
Jul 29, 2011 1475 1491 1462 1477 0 -6.53(-0.44%)
Jul 28, 2011 1493 1509 1482 1484 0 -5.53(-0.37%)
Jul 27, 2011 1518 1520 1485 1489 0 -36.90(-2.42%)
Jul 26, 2011 1553 1558 1519 1526 0 -34.67(-2.22%)
Jul 25, 2011 1556 1572 1547 1561 0 -6.45(-0.41%)
Jul 22, 2011 1578 1580 1562 1567 0 -9.43(-0.60%)
Jul 21, 2011 1567 1586 1556 1577 0 +23.05(+1.48%)
Jul 20, 2011 1554 1563 1537 1554 0 +4.52(+0.29%)
Jul 19, 2011 1539 1557 1532 1549 0 +18.92(+1.24%)
Jul 18, 2011 1535 1539 1519 1530 0 -11.77(-0.76%)
Jul 15, 2011 1544 1555 1529 1542 0 +0.22(+0.01%)
Jul 14, 2011 1550 1565 1537 1542 0 -6.68(-0.43%)
Jul 13, 2011 1551 1570 1546 1548 0 +9.55(+0.62%)
Jul 12, 2011 1547 1559 1537 1539 0 -13.93(-0.90%)
Jul 11, 2011 1558 1565 1545 1553 0 -25.02(-1.59%)
Jul 08, 2011 1580 1585 1567 1578 0 -20.99(-1.31%)
Jul 07, 2011 1594 1608 1586 1599 0 +18.85(+1.19%)
Jul 06, 2011 1571 1585 1568 1580 0 +7.86(+0.50%)
Jul 05, 2011 1581 1587 1564 1572 0 -11.24(-0.71%)
Jul 01, 2011 1583 1583 1583 0 +28.39(+1.83%)
Jun 30, 2011 1531 1562 1529 1555 0 +27.51(+1.80%)
Jun 29, 2011 1529 1535 1516 1527 0 +7.14(+0.47%)
Jun 28, 2011 1509 1521 1500 1520 0 +16.41(+1.09%)
Jun 27, 2011 1486 1513 1482 1504 0 +17.73(+1.19%)
Jun 24, 2011 1512 1515 1483 1486 0 -22.47(-1.49%)
Jun 23, 2011 1502 1510 1482 1509 0 -11.51(-0.76%)
Jun 22, 2011 1527 1538 1518 1520 0 -10.78(-0.70%)
Jun 21, 2011 1517 1539 1510 1531 0 +22.46(+1.49%)
Jun 20, 2011 1505 1512 1503 1508 0 +4.39(+0.29%)
Jun 17, 2011 1512 1518 1496 1504 0 +6.48(+0.43%)
Jun 16, 2011 1483 1507 1479 1498 0 +4.44(+0.30%)
Jun 15, 2011 1499 1512 1486 1493 0 -19.28(-1.27%)
Jun 14, 2011 1502 1522 1500 1512 0 +21.86(+1.47%)
Jun 13, 2011 1488 1500 1481 1491 0 +3.59(+0.24%)
Jun 10, 2011 1501 1504 1478 1487 0 -21.73(-1.44%)
Jun 09, 2011 1500 1519 1496 1509 0 +9.80(+0.65%)
Jun 08, 2011 1500 1510 1491 1499 0 -0.51(-0.03%)
Jun 07, 2011 1504 1516 1498 1499 0 +2.32(+0.15%)
Jun 06, 2011 1504 1514 1490 1497 0 -15.45(-1.02%)
Jun 03, 2011 1511 1524 1505 1513 0 -22.35(-1.46%)
May 24, 2011 1553 1559 1532 1535 0 -15.14(-0.98%)
May 23, 2011 1549 1558 1536 1550 0 -24.40(-1.55%)
May 20, 2011 1591 1594 1567 1574 0 -18.45(-1.16%)
May 19, 2011 1588 1602 1583 1593 0 +11.19(+0.71%)
May 18, 2011 1569 1588 1558 1582 0 +11.29(+0.72%)
May 17, 2011 1579 1586 1559 1570 0 -16.40(-1.03%)
May 16, 2011 1589 1602 1579 1587 0 -8.42(-0.53%)
May 13, 2011 1612 1615 1585 1595 0 -17.22(-1.07%)
May 12, 2011 1601 1616 1593 1612 0 +5.54(+0.34%)
May 11, 2011 1618 1628 1599 1607 0 -16.39(-1.01%)
May 10, 2011 1618 1632 1614 1623 0 +10.34(+0.64%)
May 09, 2011 1603 1619 1599 1613 0 +6.61(+0.41%)
May 06, 2011 1616 1626 1600 1606 0 +8.78(+0.55%)
May 05, 2011 1615 1624 1590 1598 0 -23.99(-1.48%)
May 04, 2011 1640 1645 1611 1622 0 -19.33(-1.18%)
May 03, 2011 1631 1647 1625 1641 0 +3.31(+0.20%)
May 02, 2011 1637 1640 1634 1638 0 +1.23(+0.08%)
Apr 29, 2011 1645 1651 1630 1636 0 -3.24(-0.20%)
Apr 28, 2011 1633 1648 1623 1640 0 +7.15(+0.44%)
Apr 27, 2011 1612 1642 1604 1632 0 +22.29(+1.38%)
Apr 26, 2011 1597 1625 1593 1610 0 +6.79(+0.42%)
Apr 25, 2011 1614 1616 1600 1603 0 -6.22(-0.39%)
Apr 21, 2011 1642 1650 1593 1610 0 -12.52(-0.77%)
Apr 20, 2011 1620 1634 1606 1622 0 +25.68(+1.61%)
Apr 19, 2011 1581 1602 1577 1596 0 +18.62(+1.18%)
Apr 18, 2011 1575 1585 1553 1578 0 -16.43(-1.03%)
Apr 15, 2011 1596 1609 1587 1594 0 +0.89(+0.06%)
Apr 14, 2011 1585 1598 1568 1593 0 -0.03(-0.00%)
Apr 13, 2011 1600 1606 1585 1593 0 -4.25(-0.27%)
Apr 12, 2011 1599 1607 1583 1598 0 -13.09(-0.81%)
Apr 11, 2011 1613 1624 1604 1611 0 +2.51(+0.16%)
Apr 08, 2011 1626 1630 1598 1608 0 -8.66(-0.54%)
Apr 07, 2011 1624 1629 1604 1617 0 -13.22(-0.81%)
Apr 06, 2011 1633 1637 1618 1630 0 +8.04(+0.50%)
Apr 05, 2011 1626 1639 1615 1622 0 -9.37(-0.57%)
Apr 04, 2011 1637 1643 1622 1631 0 +9.24(+0.57%)
Apr 01, 2011 1614 1637 1609 1622 0 +14.17(+0.88%)
Mar 31, 2011 1604 1616 1598 1608 0 +0.48(+0.03%)
Mar 30, 2011 1602 1615 1599 1608 0 +12.37(+0.78%)
Mar 29, 2011 1581 1598 1572 1595 0 +10.53(+0.66%)
Mar 28, 2011 1591 1598 1580 1585 0 -4.96(-0.31%)
Mar 25, 2011 1593 1601 1582 1590 0 +0.51(+0.03%)
Mar 24, 2011 1580 1592 1566 1589 0 +19.38(+1.23%)
Mar 23, 2011 1557 1575 1546 1570 0 +13.54(+0.87%)
Mar 22, 2011 1571 1573 1552 1556 0 -11.92(-0.76%)
Mar 21, 2011 1573 1578 1562 1568 0 +31.62(+2.06%)
Mar 18, 2011 1555 1564 1531 1536 0 +7.16(+0.47%)
Mar 17, 2011 1529 1551 1516 1529 0 +24.28(+1.61%)
Mar 16, 2011 1535 1543 1491 1505 0 -39.54(-2.56%)
Mar 15, 2011 1521 1555 1517 1545 0 -19.88(-1.27%)
Mar 14, 2011 1569 1576 1538 1564 0 -26.23(-1.65%)
Mar 11, 2011 1566 1600 1562 1591 0 +14.56(+0.92%)
Mar 10, 2011 1596 1607 1571 1576 0 -42.99(-2.66%)
Mar 09, 2011 1618 1626 1599 1619 0 -1.89(-0.12%)
Mar 08, 2011 1605 1633 1595 1621 0 +20.26(+1.27%)
Mar 07, 2011 1611 1624 1583 1601 0 -7.03(-0.44%)
Mar 04, 2011 1630 1634 1593 1608 0 -19.65(-1.21%)
Mar 03, 2011 1623 1639 1616 1627 0 +31.43(+1.97%)
Mar 02, 2011 1586 1614 1582 1596 0 +6.06(+0.38%)
Mar 01, 2011 1637 1642 1588 1590 0 -39.07(-2.40%)
Feb 28, 2011 1628 1640 1619 1629 0 +11.31(+0.70%)
Feb 25, 2011 1610 1622 1599 1618 0 +17.38(+1.09%)
Feb 24, 2011 1584 1610 1573 1600 0 +4.83(+0.30%)
Feb 23, 2011 1612 1623 1578 1595 0 -27.16(-1.67%)
Feb 22, 2011 1635 1651 1614 1623 0 -40.57(-2.44%)
Feb 18, 2011 1663 1663 1663 0 +0.52(+0.03%)
Feb 17, 2011 1650 1668 1647 1663 0 +4.47(+0.27%)
Feb 16, 2011 1655 1665 1645 1658 0 +1.42(+0.09%)
Feb 15, 2011 1654 1660 1642 1657 0 -0.13(-0.01%)
Feb 14, 2011 1656 1666 1652 1657 0 +7.20(+0.44%)
Feb 11, 2011 1630 1657 1627 1650 0 +8.92(+0.54%)
Feb 10, 2011 1630 1645 1620 1641 0 +2.31(+0.14%)
Feb 09, 2011 1633 1644 1621 1638 0 +4.47(+0.27%)
Feb 08, 2011 1618 1638 1614 1634 0 +20.49(+1.27%)
Feb 07, 2011 1608 1625 1601 1614 0 +19.73(+1.24%)
Feb 04, 2011 1601 1605 1582 1594 0 +5.31(+0.33%)
Feb 03, 2011 1592 1601 1579 1588 0 -6.90(-0.43%)
Feb 02, 2011 1594 1609 1585 1595 0 +2.94(+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.