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 (%)
Dec 31, 2015 2245 2245 2245 2245 0 -4.66(-0.21%)
Dec 30, 2015 2262 2274 2245 2249 0 -16.03(-0.71%)
Dec 29, 2015 2251 2277 2248 2265 0 +25.74(+1.15%)
Dec 28, 2015 2233 2247 2223 2240 0 +1.45(+0.06%)
Dec 24, 2015 2238 2238 2238 2238 0 -4.54(-0.20%)
Dec 23, 2015 2217 2248 2216 2243 0 +32.62(+1.48%)
Dec 22, 2015 2206 2220 2187 2210 0 +14.15(+0.64%)
Dec 21, 2015 2193 2208 2178 2196 0 +12.96(+0.59%)
Dec 18, 2015 2195 2209 2182 2183 0 -23.29(-1.06%)
Dec 17, 2015 2238 2247 2205 2206 0 -32.30(-1.44%)
Dec 16, 2015 2208 2251 2200 2239 0 +42.37(+1.93%)
Dec 15, 2015 2214 2229 2189 2196 0 -21.50(-0.97%)
Dec 14, 2015 2213 2231 2186 2218 0 +6.48(+0.29%)
Dec 11, 2015 2218 2237 2203 2211 0 -30.69(-1.37%)
Dec 10, 2015 2231 2261 2218 2242 0 +10.62(+0.48%)
Dec 09, 2015 2216 2254 2205 2231 0 +3.78(+0.17%)
Dec 08, 2015 2222 2243 2208 2228 0 -20.13(-0.90%)
Dec 07, 2015 2250 2255 2233 2248 0 -7.91(-0.35%)
Dec 04, 2015 2223 2261 2216 2256 0 +37.10(+1.67%)
Dec 03, 2015 2233 2243 2212 2218 0 -7.18(-0.32%)
Dec 02, 2015 2240 2250 2221 2226 0 -19.41(-0.86%)
Dec 01, 2015 2237 2256 2229 2245 0 +14.30(+0.64%)
Nov 30, 2015 2255 2262 2230 2231 0 -26.04(-1.15%)
Nov 27, 2015 2254 2262 2246 2257 0 -0.33(-0.01%)
Nov 25, 2015 2257 2257 2257 2257 0 -10.77(-0.47%)
Nov 24, 2015 2254 2280 2246 2268 0 -2.52(-0.11%)
Nov 23, 2015 2270 2280 2255 2270 0 -4.09(-0.18%)
Nov 20, 2015 2273 2291 2271 2275 0 +16.87(+0.75%)
Nov 19, 2015 2258 2271 2249 2258 0 -5.07(-0.22%)
Nov 18, 2015 2242 2266 2233 2263 0 +15.27(+0.68%)
Nov 17, 2015 2263 2274 2232 2247 0 -5.37(-0.24%)
Nov 16, 2015 2217 2262 2212 2253 0 +20.53(+0.92%)
Nov 13, 2015 2226 2257 2213 2232 0 -7.78(-0.35%)
Nov 12, 2015 2249 2280 2230 2240 0 -26.79(-1.18%)
Nov 11, 2015 2249 2281 2244 2267 0 +22.55(+1.00%)
Nov 10, 2015 2225 2254 2217 2244 0 +10.95(+0.49%)
Nov 09, 2015 2242 2251 2214 2233 0 -16.71(-0.74%)
Nov 06, 2015 2225 2252 2213 2250 0 +10.34(+0.46%)
Nov 05, 2015 2234 2249 2220 2240 0 +3.55(+0.16%)
Nov 04, 2015 2238 2252 2228 2236 0 -0.24(-0.01%)
Nov 03, 2015 2221 2249 2214 2236 0 +6.05(+0.27%)
Nov 02, 2015 2199 2233 2194 2230 0 +33.92(+1.54%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
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.