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 30, 2015 2158 2167 2137 2142 0 -1.10(-0.05%)
Jun 29, 2015 2164 2171 2137 2143 0 -36.88(-1.69%)
Jun 26, 2015 2177 2187 2167 2180 0 +5.75(+0.26%)
Jun 25, 2015 2192 2198 2171 2174 0 -15.07(-0.69%)
Jun 24, 2015 2208 2213 2187 2189 0 -21.37(-0.97%)
Jun 23, 2015 2208 2218 2201 2210 0 +4.15(+0.19%)
Jun 22, 2015 2203 2215 2199 2206 0 +11.26(+0.51%)
Jun 19, 2015 2199 2209 2191 2195 0 -9.05(-0.41%)
Jun 18, 2015 2180 2212 2176 2204 0 +16.50(+0.75%)
Jun 17, 2015 2184 2197 2173 2188 0 +3.47(+0.16%)
Jun 16, 2015 2177 2189 2169 2184 0 +4.09(+0.19%)
Jun 15, 2015 2185 2189 2172 2180 0 -83.79(-3.70%)
Jun 12, 2015 2272 2276 2256 2264 0 -14.58(-0.64%)
Jun 11, 2015 2278 2287 2265 2278 0 +1.07(+0.05%)
Jun 10, 2015 2259 2283 2254 2277 0 +27.22(+1.21%)
Jun 09, 2015 2249 2264 2240 2250 0 +4.83(+0.22%)
Jun 08, 2015 2251 2259 2242 2245 0 -8.99(-0.40%)
Jun 05, 2015 2255 2262 2244 2254 0 -3.39(-0.15%)
Jun 04, 2015 2269 2284 2253 2258 0 -24.21(-1.06%)
Jun 03, 2015 2279 2288 2266 2282 0 +16.88(+0.75%)
Jun 02, 2015 2255 2274 2249 2265 0 +1.59(+0.07%)
Jun 01, 2015 2262 2272 2249 2263 0 +0.94(+0.04%)
May 29, 2015 2279 2282 2258 2262 0 -24.43(-1.07%)
May 28, 2015 2279 2289 2267 2287 0 +3.87(+0.17%)
May 27, 2015 2277 2289 2269 2283 0 +10.99(+0.48%)
May 26, 2015 2284 2289 2262 2272 0 -18.73(-0.82%)
May 22, 2015 2291 2291 2291 2291 0 -6.86(-0.30%)
May 21, 2015 2294 2305 2287 2298 0 +4.13(+0.18%)
May 20, 2015 2285 2303 2273 2294 0 +6.89(+0.30%)
May 19, 2015 2287 2295 2277 2287 0 +0.91(+0.04%)
May 18, 2015 2281 2294 2277 2286 0 +3.02(+0.13%)
May 15, 2015 2285 2297 2276 2283 0 -9.22(-0.40%)
May 14, 2015 2280 2295 2271 2292 0 +21.77(+0.96%)
May 13, 2015 2265 2282 2251 2270 0 +15.33(+0.68%)
May 12, 2015 2236 2262 2227 2255 0 +7.84(+0.35%)
May 11, 2015 2260 2269 2243 2247 0 -22.42(-0.99%)
May 08, 2015 2261 2280 2256 2269 0 +31.59(+1.41%)
May 07, 2015 2217 2246 2210 2238 0 +16.67(+0.75%)
May 06, 2015 2235 2247 2206 2221 0 -4.38(-0.20%)
May 05, 2015 2247 2257 2219 2226 0 -24.56(-1.09%)
May 04, 2015 2248 2269 2242 2250 0 +6.98(+0.31%)
May 01, 2015 2226 2247 2221 2243 0 +20.23(+0.91%)
Apr 30, 2015 2228 2247 2213 2223 0 -9.59(-0.43%)
Apr 29, 2015 2229 2246 2220 2232 0 -8.03(-0.36%)
Apr 28, 2015 2227 2244 2209 2240 0 +12.92(+0.58%)
Apr 27, 2015 2242 2247 2223 2228 0 -3.07(-0.14%)
Apr 24, 2015 2245 2249 2222 2231 0 -12.32(-0.55%)
Apr 23, 2015 2237 2260 2227 2243 0 -12.18(-0.54%)
Apr 22, 2015 2245 2263 2232 2255 0 +12.19(+0.54%)
Apr 21, 2015 2270 2273 2235 2243 0 -15.48(-0.69%)
Apr 20, 2015 2264 2281 2248 2258 0 +5.79(+0.26%)
Apr 17, 2015 2270 2284 2235 2253 0 -22.13(-0.97%)
Apr 16, 2015 2277 2292 2265 2275 0 -9.03(-0.40%)
Apr 15, 2015 2293 2305 2278 2284 0 -7.20(-0.31%)
Apr 14, 2015 2277 2299 2267 2291 0 +5.58(+0.24%)
Apr 13, 2015 2306 2317 2277 2285 0 -38.99(-1.68%)
Apr 10, 2015 2276 2337 2261 2324 0 +102.41(+4.61%)
Apr 09, 2015 2195 2231 2182 2222 0 +27.87(+1.27%)
Apr 08, 2015 2194 2205 2181 2194 0 +2.32(+0.11%)
Apr 07, 2015 2194 2212 2185 2192 0 -3.17(-0.14%)
Apr 06, 2015 2163 2210 2158 2195 0 +20.10(+0.92%)
Apr 02, 2015 2175 2175 2175 2175 0 +8.83(+0.41%)
Apr 01, 2015 2172 2183 2149 2166 0 -11.91(-0.55%)
Mar 31, 2015 2191 2197 2175 2178 0 -22.47(-1.02%)
Mar 30, 2015 2185 2208 2182 2200 0 +24.48(+1.13%)
Mar 27, 2015 2171 2182 2160 2176 0 +8.45(+0.39%)
Mar 26, 2015 2163 2179 2151 2168 0 -8.30(-0.38%)
Mar 25, 2015 2211 2217 2175 2176 0 -35.45(-1.60%)
Mar 24, 2015 2215 2230 2206 2211 0 -7.67(-0.35%)
Mar 23, 2015 2227 2239 2215 2219 0 -2.43(-0.11%)
Mar 20, 2015 2219 2233 2212 2221 0 +8.10(+0.37%)
Mar 19, 2015 2222 2231 2205 2213 0 -20.66(-0.92%)
Mar 18, 2015 2198 2247 2182 2234 0 +24.70(+1.12%)
Mar 17, 2015 2211 2219 2193 2209 0 -13.97(-0.63%)
Mar 16, 2015 2195 2225 2190 2223 0 +34.27(+1.57%)
Mar 13, 2015 2209 2217 2171 2189 0 -28.90(-1.30%)
Mar 12, 2015 2200 2220 2195 2218 0 +31.24(+1.43%)
Mar 11, 2015 2193 2207 2180 2187 0 -0.05(-0.00%)
Mar 10, 2015 2218 2226 2185 2187 0 -49.92(-2.23%)
Mar 09, 2015 2219 2244 2215 2237 0 +22.96(+1.04%)
Mar 06, 2015 2233 2241 2206 2214 0 -31.79(-1.42%)
Mar 05, 2015 2239 2249 2231 2245 0 +7.09(+0.32%)
Mar 04, 2015 2238 2253 2229 2238 0 -14.28(-0.63%)
Mar 03, 2015 2253 2253 2246 2253 0 -22.91(-1.01%)
Mar 02, 2015 2255 2278 2252 2275 0 +15.70(+0.69%)
Feb 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2216 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.08(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.67(+1.43%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
Feb 02, 2015 2119 2146 2105 2143 0 +29.68(+1.40%)
Jan 30, 2015 2122 2139 2110 2114 0 -27.82(-1.30%)
Jan 29, 2015 2125 2149 2107 2142 0 +16.61(+0.78%)
Jan 28, 2015 2166 2175 2122 2125 0 -32.61(-1.51%)
Jan 27, 2015 2144 2172 2126 2158 0 -9.49(-0.44%)
Jan 26, 2015 2173 2178 2149 2167 0 -0.13(-0.01%)
Jan 23, 2015 2174 2194 2159 2167 0 -2.44(-0.11%)
Jan 22, 2015 2161 2174 2153 2170 0 +28.61(+1.34%)
Jan 21, 2015 2136 2148 2133 2141 0 +14.93(+0.70%)
Jan 20, 2015 2126 2135 2101 2126 0 +15.47(+0.73%)
Jan 16, 2015 2091 2112 2086 2111 0 +19.78(+0.95%)
Jan 15, 2015 2091 2110 2086 2091 0 -11.04(-0.53%)
Jan 14, 2015 2093 2111 2077 2102 0 -12.95(-0.61%)
Jan 13, 2015 2115 2115 2115 2115 0 -3.74(-0.18%)
Jan 12, 2015 2129 2134 2101 2119 0 -6.47(-0.30%)
Jan 09, 2015 2157 2159 2118 2125 0 -24.78(-1.15%)
Jan 08, 2015 2133 2153 2123 2150 0 +34.35(+1.62%)
Jan 07, 2015 2120 2133 2105 2115 0 +10.40(+0.49%)
Jan 06, 2015 2132 2141 2089 2105 0 -32.75(-1.53%)
Jan 05, 2015 2168 2174 2131 2138 0 -39.79(-1.83%)
Jan 02, 2015 2191 2201 2159 2178 0 -9.02(-0.41%)
Dec 31, 2014 2187 2187 2187 2187 0 -21.30(-0.96%)
Dec 30, 2014 2215 2220 2198 2208 0 -11.69(-0.53%)
Dec 29, 2014 2214 2229 2211 2220 0 -2.95(-0.13%)
Dec 26, 2014 2229 2236 2219 2223 0 -0.56(-0.03%)
Dec 24, 2014 2223 2223 2223 2223 0 -4.12(-0.18%)
Dec 23, 2014 2224 2240 2214 2227 0 +7.13(+0.32%)
Dec 22, 2014 2209 2225 2202 2220 0 +18.32(+0.83%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.09(+0.78%)
Dec 18, 2014 2167 2185 2144 2185 0 +48.28(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.68(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.60(+0.40%)
Dec 01, 2014 2174 2186 2156 2170 0 -26.24(-1.19%)
Nov 28, 2014 2210 2219 2189 2196 0 -12.41(-0.56%)
Nov 26, 2014 2209 2209 2209 2209 0 -3.12(-0.14%)
Nov 25, 2014 2215 2227 2203 2212 0 +1.33(+0.06%)
Nov 24, 2014 2211 2226 2199 2210 0 -4.87(-0.22%)
Nov 21, 2014 2218 2225 2206 2215 0 +17.52(+0.80%)
Nov 20, 2014 2187 2204 2182 2198 0 -0.42(-0.02%)
Nov 19, 2014 2201 2204 2186 2198 0 -6.57(-0.30%)
Nov 18, 2014 2184 2210 2181 2205 0 +26.06(+1.20%)
Nov 17, 2014 2170 2185 2167 2179 0 +5.12(+0.24%)
Nov 14, 2014 2174 2181 2167 2174 0 -2.47(-0.11%)
Nov 13, 2014 2177 2192 2168 2176 0 -0.94(-0.04%)
Nov 12, 2014 2166 2184 2160 2177 0 +6.48(+0.30%)
Nov 11, 2014 2179 2182 2161 2171 0 -7.56(-0.35%)
Nov 10, 2014 2173 2183 2168 2178 0 +3.53(+0.16%)
Nov 07, 2014 2166 2180 2156 2175 0 +6.26(+0.29%)
Nov 06, 2014 2146 2173 2142 2168 0 +22.44(+1.05%)
Nov 05, 2014 2145 2153 2127 2146 0 +15.33(+0.72%)
Nov 04, 2014 2131 2140 2118 2131 0 +1.31(+0.06%)
Nov 03, 2014 2126 2145 2116 2129 0 -10.34(-0.48%)
Oct 31, 2014 2138 2150 2124 2140 0 +22.03(+1.04%)
Oct 30, 2014 2097 2122 2088 2118 0 -3.76(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.96(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.79(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.00(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-0.32%)
Oct 01, 2014 2069 2073 2036 2043 0 -38.76(-1.86%)
Sep 30, 2014 2076 2096 2067 2082 0 +4.20(+0.20%)
Sep 29, 2014 2067 2089 2062 2078 0 -10.51(-0.50%)
Sep 26, 2014 2081 2093 2071 2088 0 +7.73(+0.37%)
Sep 25, 2014 2110 2111 2078 2081 0 -65.14(-3.04%)
Sep 19, 2014 2153 2159 2142 2146 0 +3.05(+0.14%)
Sep 18, 2014 2134 2150 2131 2143 0 +4.43(+0.21%)
Sep 17, 2014 2139 2150 2124 2138 0 +4.60(+0.22%)
Sep 16, 2014 2114 2139 2108 2134 0 +17.19(+0.81%)
Sep 15, 2014 2114 2122 2105 2117 0 +2.09(+0.10%)
Sep 12, 2014 2122 2124 2109 2114 0 -9.95(-0.47%)
Sep 11, 2014 2117 2129 2112 2124 0 +1.30(+0.06%)
Sep 10, 2014 2123 2130 2113 2123 0 +4.53(+0.21%)
Sep 09, 2014 2129 2133 2114 2119 0 -11.83(-0.56%)
Sep 08, 2014 2132 2142 2126 2130 0 +0.63(+0.03%)
Sep 05, 2014 2120 2133 2112 2130 0 +6.30(+0.30%)
Sep 04, 2014 2127 2135 2118 2124 0 -1.72(-0.08%)
Sep 03, 2014 2132 2135 2118 2125 0 +2.47(+0.12%)
Sep 02, 2014 2121 2133 2112 2123 0 -0.23(-0.01%)
Aug 29, 2014 2123 2123 2123 0 -3.88(-0.18%)
Aug 28, 2014 2125 2132 2118 2127 0 -6.49(-0.30%)
Aug 27, 2014 2137 2146 2127 2133 0 -2.42(-0.11%)
Aug 26, 2014 2146 2151 2135 2136 0 -8.03(-0.37%)
Aug 25, 2014 2141 2150 2136 2144 0 +6.55(+0.31%)
Aug 22, 2014 2146 2150 2134 2137 0 -15.63(-0.73%)
Aug 21, 2014 2152 2156 2143 2153 0 +5.00(+0.23%)
Aug 20, 2014 2130 2152 2127 2148 0 +17.22(+0.81%)
Aug 19, 2014 2132 2138 2124 2131 0 +1.94(+0.09%)
Aug 18, 2014 2111 2130 2108 2129 0 +34.83(+1.66%)
Aug 15, 2014 2110 2114 2082 2094 0 -9.45(-0.45%)
Aug 14, 2014 2101 2108 2094 2103 0 +3.11(+0.15%)
Aug 13, 2014 2091 2106 2088 2100 0 +16.55(+0.79%)
Aug 12, 2014 2095 2100 2080 2084 0 -9.55(-0.46%)
Aug 11, 2014 2098 2110 2089 2093 0 +5.52(+0.26%)
Aug 08, 2014 2067 2088 2057 2088 0 +21.07(+1.02%)
Aug 07, 2014 2077 2083 2061 2067 0 +2.44(+0.12%)
Aug 06, 2014 2053 2075 2043 2064 0 +12.82(+0.62%)
Aug 05, 2014 2056 2072 2044 2051 0 -16.20(-0.78%)
Aug 04, 2014 2064 2075 2050 2068 0 +3.42(+0.17%)
Aug 01, 2014 2055 2073 2035 2064 0 +2.57(+0.12%)
Jul 31, 2014 2086 2092 2058 2062 0 -65.92(-3.10%)
Jul 23, 2014 2140 2143 2125 2128 0 -10.15(-0.47%)
Jul 22, 2014 2147 2155 2123 2138 0 -1.84(-0.09%)
Jul 21, 2014 2154 2157 2124 2140 0 -20.94(-0.97%)
Jul 18, 2014 2164 2175 2142 2160 0 +5.02(+0.23%)
Jul 17, 2014 2178 2186 2153 2155 0 -37.57(-1.71%)
Jul 16, 2014 2183 2204 2174 2193 0 +17.91(+0.82%)
Jul 15, 2014 2184 2193 2169 2175 0 -4.56(-0.21%)
Jul 14, 2014 2178 2192 2175 2180 0 +10.60(+0.49%)
Jul 11, 2014 2152 2172 2146 2169 0 +18.03(+0.84%)
Jul 10, 2014 2143 2158 2138 2151 0 -10.82(-0.50%)
Jul 09, 2014 2167 2171 2154 2162 0 -0.53(-0.02%)
Jul 08, 2014 2177 2181 2160 2162 0 -20.50(-0.94%)
Jul 07, 2014 2191 2194 2176 2183 0 -11.49(-0.52%)
Jul 03, 2014 2194 2194 2194 0 +13.58(+0.62%)
Jul 02, 2014 2173 2188 2164 2181 0 +4.31(+0.20%)
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.