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%)
Jan 02, 2015 1031 1036 1016 1025 0 -4.24(-0.41%)
Dec 31, 2014 1029 1029 1029 1029 0 -10.03(-0.97%)
Dec 30, 2014 1043 1045 1035 1039 0 -5.50(-0.53%)
Dec 29, 2014 1042 1049 1041 1045 0 -1.39(-0.13%)
Dec 26, 2014 1049 1052 1044 1046 0 -0.26(-0.02%)
Dec 24, 2014 1046 1046 1046 1046 0 -1.94(-0.19%)
Dec 23, 2014 1047 1054 1042 1048 0 +3.35(+0.32%)
Dec 22, 2014 1040 1047 1036 1045 0 +8.63(+0.83%)
Dec 19, 2014 1027 1042 1022 1036 0 +8.04(+0.78%)
Dec 18, 2014 1020 1029 1009 1028 0 +22.73(+2.26%)
Dec 17, 2014 998.34 1009 983.67 1006 0 +10.48(+1.05%)
Dec 16, 2014 995.18 1016 995.09 995.18 0 +0.63(+0.06%)
Dec 15, 2014 1007 1010 988.17 994.55 0 -7.23(-0.72%)
Dec 12, 2014 1010 1017 997.43 1002 0 -16.61(-1.63%)
Dec 11, 2014 1016 1028 1013 1018 0 +5.03(+0.50%)
Dec 10, 2014 1027 1028 1010 1013 0 -13.77(-1.34%)
Dec 09, 2014 1017 1030 1011 1027 0 +1.31(+0.13%)
Dec 08, 2014 1030 1039 1020 1026 0 -5.43(-0.53%)
Dec 05, 2014 1034 1036 1027 1031 0 -1.30(-0.13%)
Dec 04, 2014 1034 1038 1025 1033 0 -5.45(-0.53%)
Dec 03, 2014 1028 1041 1025 1038 0 +12.48(+1.22%)
Dec 02, 2014 1025 1032 1021 1026 0 +4.05(+0.40%)
Dec 01, 2014 1024 1029 1015 1021 0 -12.35(-1.19%)
Nov 28, 2014 1040 1045 1030 1034 0 -5.85(-0.56%)
Nov 26, 2014 1040 1040 1040 1040 0 -1.47(-0.14%)
Nov 25, 2014 1043 1048 1037 1041 0 +0.63(+0.06%)
Nov 24, 2014 1041 1048 1035 1041 0 -2.29(-0.22%)
Nov 21, 2014 1044 1048 1038 1043 0 +8.25(+0.80%)
Nov 20, 2014 1030 1037 1027 1035 0 -0.20(-0.02%)
Nov 19, 2014 1036 1038 1029 1035 0 -3.09(-0.30%)
Nov 18, 2014 1028 1040 1026 1038 0 +12.26(+1.20%)
Nov 17, 2014 1022 1029 1020 1026 0 +2.41(+0.24%)
Nov 14, 2014 1023 1027 1020 1023 0 -1.16(-0.11%)
Nov 13, 2014 1025 1032 1021 1024 0 -0.44(-0.04%)
Nov 12, 2014 1019 1028 1017 1025 0 +3.05(+0.30%)
Nov 11, 2014 1026 1027 1017 1022 0 -3.56(-0.35%)
Nov 10, 2014 1023 1028 1020 1025 0 +1.66(+0.16%)
Nov 07, 2014 1020 1026 1015 1024 0 +2.95(+0.29%)
Nov 06, 2014 1010 1023 1008 1021 0 +10.56(+1.05%)
Nov 05, 2014 1009 1013 1001 1010 0 +7.22(+0.72%)
Nov 04, 2014 1003 1007 997.16 1003 0 +0.61(+0.06%)
Nov 03, 2014 1001 1010 996.18 1002 0 -4.86(-0.48%)
Oct 31, 2014 1006 1012 999.81 1007 0 +10.37(+1.04%)
Oct 30, 2014 986.94 999.10 983.08 996.77 0 -1.77(-0.18%)
Oct 28, 2014 987.25 999.64 985.82 998.54 0 +14.75(+1.50%)
Oct 27, 2014 983.17 988.54 977.47 983.79 0 -0.86(-0.09%)
Oct 24, 2014 974.55 985.38 972.14 984.65 0 +9.53(+0.98%)
Oct 23, 2014 969.79 985.36 967.73 975.12 0 +7.58(+0.78%)
Oct 21, 2014 962.08 972.83 953.85 967.54 0 +15.54(+1.63%)
Oct 20, 2014 948.39 954.68 942.38 952.00 0 +4.61(+0.49%)
Oct 17, 2014 945.99 958.22 939.03 947.40 0 +19.48(+2.10%)
Oct 16, 2014 913.58 935.95 910.62 927.92 0 +4.07(+0.44%)
Oct 15, 2014 911.94 928.45 901.53 923.86 0 +1.83(+0.20%)
Oct 14, 2014 921.63 937.23 917.43 922.03 0 +7.05(+0.77%)
Oct 13, 2014 926.40 932.20 911.51 914.98 0 -10.73(-1.16%)
Oct 10, 2014 942.93 946.91 923.55 925.71 0 -16.35(-1.74%)
Oct 09, 2014 960.92 963.86 940.42 942.06 0 -21.02(-2.18%)
Oct 08, 2014 949.62 963.45 941.17 963.08 0 +16.73(+1.77%)
Oct 07, 2014 959.65 963.29 945.84 946.35 0 -18.55(-1.92%)
Oct 06, 2014 974.16 976.97 960.09 964.91 0 -3.77(-0.39%)
Oct 03, 2014 965.19 971.14 960.51 968.68 0 +9.89(+1.03%)
Oct 02, 2014 960.64 963.84 952.55 958.79 0 -3.05(-0.32%)
Oct 01, 2014 973.86 975.58 958.43 961.84 0 -18.25(-1.86%)
Sep 30, 2014 977.24 986.66 972.91 980.09 0 +1.98(+0.20%)
Sep 29, 2014 973.21 983.55 970.78 978.12 0 -4.95(-0.50%)
Sep 26, 2014 979.53 985.36 974.78 983.06 0 +3.64(+0.37%)
Sep 25, 2014 993.28 993.63 978.12 979.42 0 -30.66(-3.04%)
Sep 19, 2014 1014 1016 1008 1010 0 +1.43(+0.14%)
Sep 18, 2014 1005 1012 1003 1009 0 +2.08(+0.21%)
Sep 17, 2014 1007 1012 999.81 1007 0 +2.17(+0.22%)
Sep 16, 2014 994.96 1007 992.38 1004 0 +8.09(+0.81%)
Sep 15, 2014 994.99 999.10 990.83 996.31 0 +0.98(+0.10%)
Sep 12, 2014 998.68 999.92 992.74 995.32 0 -4.69(-0.47%)
Sep 11, 2014 996.30 1002 994.09 1000 0 -1121.26(-52.86%)
Sep 10, 2014 2121 2128 2111 2121 0 +4.53(+0.21%)
Sep 09, 2014 2127 2131 2112 2117 0 -11.82(-0.56%)
Sep 08, 2014 2129 2140 2124 2129 0 +0.63(+0.03%)
Sep 05, 2014 2119 2131 2110 2128 0 +6.29(+0.30%)
Sep 04, 2014 2125 2134 2117 2122 0 -1.72(-0.08%)
Sep 03, 2014 2131 2133 2116 2123 0 +2.47(+0.12%)
Sep 02, 2014 2119 2132 2110 2121 0 -0.23(-0.01%)
Aug 29, 2014 2121 2121 2121 0 -3.87(-0.18%)
Aug 28, 2014 2123 2130 2116 2125 0 -6.49(-0.30%)
Aug 27, 2014 2135 2144 2125 2131 0 -2.41(-0.11%)
Aug 26, 2014 2144 2149 2133 2134 0 -8.03(-0.37%)
Aug 25, 2014 2139 2148 2134 2142 0 +6.54(+0.31%)
Aug 22, 2014 2145 2148 2132 2135 0 -15.61(-0.73%)
Aug 21, 2014 2150 2154 2141 2151 0 +5.00(+0.23%)
Aug 20, 2014 2128 2150 2125 2146 0 +17.20(+0.81%)
Aug 19, 2014 2130 2136 2122 2129 0 +1.93(+0.09%)
Aug 18, 2014 2109 2128 2106 2127 0 +34.81(+1.66%)
Aug 15, 2014 2108 2112 2080 2092 0 -9.44(-0.45%)
Aug 14, 2014 2099 2106 2092 2101 0 +3.10(+0.15%)
Aug 13, 2014 2089 2104 2086 2098 0 +16.54(+0.79%)
Aug 12, 2014 2093 2098 2078 2082 0 -9.54(-0.46%)
Aug 11, 2014 2097 2108 2087 2091 0 +5.51(+0.26%)
Aug 08, 2014 2065 2086 2055 2086 0 +21.05(+1.02%)
Aug 07, 2014 2075 2082 2059 2065 0 +2.44(+0.12%)
Aug 06, 2014 2051 2073 2041 2062 0 +12.81(+0.63%)
Aug 05, 2014 2054 2070 2042 2050 0 -16.18(-0.78%)
Aug 04, 2014 2063 2073 2048 2066 0 +3.41(+0.17%)
Aug 01, 2014 2053 2071 2033 2062 0 +2.56(+0.12%)
Jul 31, 2014 2085 2090 2057 2060 0 -65.86(-3.10%)
Jul 23, 2014 2138 2142 2124 2126 0 -10.14(-0.47%)
Jul 22, 2014 2145 2153 2121 2136 0 -1.83(-0.09%)
Jul 21, 2014 2152 2155 2122 2138 0 -20.92(-0.97%)
Jul 18, 2014 2163 2173 2140 2159 0 +5.01(+0.23%)
Jul 17, 2014 2176 2184 2151 2154 0 -37.54(-1.71%)
Jul 16, 2014 2181 2202 2172 2191 0 +17.90(+0.82%)
Jul 15, 2014 2182 2191 2168 2173 0 -4.56(-0.21%)
Jul 14, 2014 2176 2190 2173 2178 0 +10.60(+0.49%)
Jul 11, 2014 2150 2170 2144 2167 0 +18.00(+0.84%)
Jul 10, 2014 2141 2156 2136 2149 0 -10.80(-0.50%)
Jul 09, 2014 2166 2169 2152 2160 0 -0.53(-0.02%)
Jul 08, 2014 2175 2179 2158 2160 0 -20.48(-0.94%)
Jul 07, 2014 2189 2192 2174 2181 0 -11.48(-0.52%)
Jul 03, 2014 2192 2192 2192 0 +13.56(+0.62%)
Jul 02, 2014 2171 2187 2163 2179 0 +4.31(+0.20%)
Jul 01, 2014 2166 2183 2163 2175 0 +12.10(+0.56%)
Jun 30, 2014 2176 2178 2157 2162 0 -9.03(-0.42%)
Jun 27, 2014 2160 2173 2155 2171 0 +9.58(+0.44%)
Jun 26, 2014 2171 2174 2151 2162 0 -7.77(-0.36%)
Jun 25, 2014 2166 2177 2158 2170 0 -1.36(-0.06%)
Jun 24, 2014 2184 2197 2168 2171 0 -16.10(-0.74%)
Jun 23, 2014 2206 2209 2181 2187 0 -16.61(-0.75%)
Jun 20, 2014 2203 2209 2193 2204 0 +7.24(+0.33%)
Jun 19, 2014 2187 2202 2181 2196 0 +2.60(+0.12%)
Jun 18, 2014 2190 2197 2173 2194 0 +5.52(+0.25%)
Jun 17, 2014 2182 2196 2174 2188 0 +3.84(+0.18%)
Jun 16, 2014 2187 2193 2176 2185 0 -8.62(-0.39%)
Jun 13, 2014 2187 2198 2182 2193 0 +5.74(+0.26%)
Jun 12, 2014 2202 2207 2182 2187 0 -16.46(-0.75%)
Jun 11, 2014 2213 2216 2197 2204 0 -15.10(-0.68%)
Jun 10, 2014 2216 2225 2206 2219 0 +10.17(+0.46%)
Jun 06, 2014 2188 2212 2185 2209 0 +23.69(+1.08%)
Jun 05, 2014 2168 2188 2159 2185 0 +17.64(+0.81%)
Jun 04, 2014 2177 2180 2162 2167 0 -9.56(-0.44%)
Jun 03, 2014 2174 2181 2166 2177 0 -0.72(-0.03%)
Jun 02, 2014 2169 2182 2160 2178 0 +5.58(+0.26%)
May 30, 2014 2165 2176 2159 2172 0 +1.48(+0.07%)
May 29, 2014 2167 2174 2156 2171 0 +5.14(+0.24%)
May 28, 2014 2162 2172 2157 2166 0 +5.18(+0.24%)
May 27, 2014 2161 2167 2153 2160 0 +6.30(+0.29%)
May 23, 2014 2154 2154 2154 0 +4.52(+0.21%)
May 22, 2014 2142 2154 2133 2150 0 +7.74(+0.36%)
May 21, 2014 2128 2145 2126 2142 0 +19.25(+0.91%)
May 20, 2014 2147 2151 2113 2123 0 -27.20(-1.27%)
May 19, 2014 2137 2158 2133 2150 0 +0.96(+0.04%)
May 16, 2014 2145 2155 2131 2149 0 +2.54(+0.12%)
May 15, 2014 2158 2164 2129 2146 0 -15.39(-0.71%)
May 14, 2014 2175 2181 2156 2162 0 -14.25(-0.65%)
May 13, 2014 2177 2183 2168 2176 0 +3.14(+0.14%)
May 12, 2014 2151 2174 2148 2173 0 +30.35(+1.42%)
May 09, 2014 2142 2150 2128 2142 0 +3.77(+0.18%)
May 08, 2014 2139 2156 2129 2139 0 -0.68(-0.03%)
May 07, 2014 2123 2141 2116 2139 0 +23.65(+1.12%)
May 06, 2014 2131 2135 2113 2116 0 -22.54(-1.05%)
May 05, 2014 2135 2146 2122 2138 0 -1.61(-0.08%)
May 02, 2014 2144 2157 2134 2140 0 -5.17(-0.24%)
May 01, 2014 2144 2158 2133 2145 0 -6.52(-0.30%)
Apr 30, 2014 2140 2155 2132 2152 0 +10.99(+0.51%)
Apr 29, 2014 2144 2150 2127 2141 0 +1.56(+0.07%)
Apr 28, 2014 2139 2150 2119 2139 0 +9.72(+0.46%)
Apr 25, 2014 2134 2146 2122 2129 0 -3.97(-0.19%)
Apr 24, 2014 2138 2147 2118 2133 0 -4.80(-0.22%)
Apr 23, 2014 2144 2152 2133 2138 0 -6.01(-0.28%)
Apr 22, 2014 2149 2161 2140 2144 0 +0.76(+0.04%)
Apr 21, 2014 2140 2153 2134 2143 0 +4.65(+0.22%)
Apr 17, 2014 2139 2139 2139 0 +22.73(+1.07%)
Apr 16, 2014 2103 2120 2090 2116 0 +31.22(+1.50%)
Apr 15, 2014 2074 2091 2058 2085 0 +10.21(+0.49%)
Apr 14, 2014 2073 2082 2055 2074 0 +16.09(+0.78%)
Apr 11, 2014 2068 2082 2056 2058 0 -16.11(-0.78%)
Apr 10, 2014 2115 2119 2073 2074 0 -35.33(-1.67%)
Apr 09, 2014 2097 2111 2081 2110 0 +21.20(+1.02%)
Apr 08, 2014 2088 2100 2076 2089 0 -4.49(-0.21%)
Apr 07, 2014 2110 2120 2087 2093 0 -23.78(-1.12%)
Apr 04, 2014 2146 2151 2114 2117 0 -16.07(-0.75%)
Apr 03, 2014 2131 2140 2120 2133 0 +6.97(+0.33%)
Apr 02, 2014 2119 2130 2112 2126 0 +14.27(+0.68%)
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.