Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Mar 31, 2015 1031 1034 1024 1025 0 -10.58(-1.02%)
Mar 30, 2015 1028 1039 1027 1036 0 +11.52(+1.12%)
Mar 27, 2015 1023 1027 1017 1024 0 +3.98(+0.39%)
Mar 26, 2015 1018 1026 1013 1020 0 -3.90(-0.38%)
Mar 25, 2015 1041 1044 1024 1024 0 -16.69(-1.60%)
Mar 24, 2015 1043 1050 1038 1041 0 -3.61(-0.35%)
Mar 23, 2015 1048 1054 1043 1044 0 -1.15(-0.11%)
Mar 20, 2015 1044 1051 1041 1046 0 +3.82(+0.37%)
Mar 19, 2015 1046 1050 1038 1042 0 -9.73(-0.93%)
Mar 18, 2015 1034 1058 1027 1052 0 +11.63(+1.12%)
Mar 17, 2015 1041 1044 1032 1040 0 -6.58(-0.63%)
Mar 16, 2015 1033 1048 1031 1046 0 +16.14(+1.57%)
Mar 13, 2015 1040 1044 1022 1030 0 -13.61(-1.30%)
Mar 12, 2015 1035 1045 1033 1044 0 +14.71(+1.43%)
Mar 11, 2015 1032 1039 1026 1029 0 -0.03(-0.00%)
Mar 10, 2015 1044 1048 1029 1029 0 -23.49(-2.23%)
Mar 09, 2015 1044 1056 1043 1053 0 +10.80(+1.04%)
Mar 06, 2015 1051 1055 1039 1042 0 -14.96(-1.42%)
Mar 05, 2015 1054 1059 1050 1057 0 +3.34(+0.32%)
Mar 04, 2015 1054 1061 1049 1054 0 -6.72(-0.63%)
Mar 03, 2015 1061 1061 1057 1060 0 -10.79(-1.01%)
Mar 02, 2015 1061 1073 1060 1071 0 +7.39(+0.69%)
Feb 27, 2015 1064 1073 1059 1064 0 -1.55(-0.15%)
Feb 26, 2015 1065 1069 1061 1065 0 +0.35(+0.03%)
Feb 25, 2015 1058 1072 1055 1065 0 +7.82(+0.74%)
Feb 24, 2015 1050 1059 1048 1057 0 +4.76(+0.45%)
Feb 23, 2015 1052 1057 1048 1052 0 -1.48(-0.14%)
Feb 20, 2015 1043 1055 1037 1054 0 +7.18(+0.69%)
Feb 19, 2015 1045 1052 1042 1047 0 -3.64(-0.35%)
Feb 18, 2015 1047 1052 1043 1050 0 +4.27(+0.41%)
Feb 17, 2015 1043 1049 1038 1046 0 +1.70(+0.16%)
Feb 13, 2015 1044 1044 1044 1044 0 +9.03(+0.87%)
Feb 12, 2015 1029 1038 1026 1035 0 +8.09(+0.79%)
Feb 11, 2015 1026 1030 1021 1027 0 -2.18(-0.21%)
Feb 10, 2015 1030 1033 1022 1029 0 +4.87(+0.48%)
Feb 09, 2015 1021 1030 1018 1024 0 -1.12(-0.11%)
Feb 06, 2015 1027 1035 1022 1026 0 -1.91(-0.19%)
Feb 05, 2015 1017 1028 1015 1028 0 +14.43(+1.42%)
Feb 04, 2015 1020 1023 1010 1013 0 -9.64(-0.94%)
Feb 03, 2015 1016 1026 1011 1023 0 +13.78(+1.37%)
Feb 02, 2015 1003 1010 990.79 1009 0 +13.98(+1.40%)
Jan 30, 2015 999.09 1007 993.07 994.98 0 -13.10(-1.30%)
Jan 29, 2015 1000 1012 991.71 1008 0 +7.82(+0.78%)
Jan 28, 2015 1020 1024 998.69 1000 0 -15.35(-1.51%)
Jan 27, 2015 1009 1022 1001 1016 0 -4.47(-0.44%)
Jan 26, 2015 1023 1025 1011 1020 0 -0.06(-0.01%)
Jan 23, 2015 1023 1033 1016 1020 0 -1.15(-0.11%)
Jan 22, 2015 1017 1024 1013 1021 0 +13.47(+1.34%)
Jan 21, 2015 1005 1011 1004 1008 0 +7.03(+0.70%)
Jan 20, 2015 1001 1005 989.10 1001 0 +7.28(+0.73%)
Jan 16, 2015 984.12 994.30 982.12 993.51 0 +9.31(+0.95%)
Jan 15, 2015 984.40 993.32 982.12 984.20 0 -5.20(-0.53%)
Jan 14, 2015 985.05 993.90 977.83 989.40 0 -6.09(-0.61%)
Jan 13, 2015 995.49 995.49 995.49 995.49 0 -1.76(-0.18%)
Jan 12, 2015 1002 1004 989.21 997.25 0 -3.05(-0.30%)
Jan 09, 2015 1015 1016 996.75 1000 0 -11.66(-1.15%)
Jan 08, 2015 1004 1013 999.31 1012 0 +16.17(+1.62%)
Jan 07, 2015 997.91 1004 990.83 995.79 0 +4.89(+0.49%)
Jan 06, 2015 1003 1008 983.36 990.90 0 -15.42(-1.53%)
Jan 05, 2015 1020 1023 1003 1006 0 -18.73(-1.83%)
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.