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 (%)
Feb 29, 2016 1028 1035 1018 1020 0 -8.44(-0.82%)
Feb 26, 2016 1032 1039 1023 1029 0 +2.34(+0.23%)
Feb 25, 2016 1009 1028 1006 1026 0 +15.32(+1.52%)
Feb 24, 2016 1002 1014 990.13 1011 0 +0.36(+0.04%)
Feb 23, 2016 1012 1018 1004 1011 0 -7.41(-0.73%)
Feb 22, 2016 1011 1025 1007 1018 0 +17.22(+1.72%)
Feb 19, 2016 999.75 1005 991.37 1001 0 -2.35(-0.23%)
Feb 18, 2016 1007 1011 999.43 1003 0 -3.24(-0.32%)
Feb 17, 2016 999.62 1013 997.59 1006 0 +13.30(+1.34%)
Feb 16, 2016 989.02 999.18 980.70 993.14 0 +18.36(+1.88%)
Feb 12, 2016 974.77 974.77 974.77 974.77 0 +23.14(+2.43%)
Feb 11, 2016 957.33 968.63 940.56 951.64 0 -23.63(-2.42%)
Feb 10, 2016 977.75 982.12 972.83 975.27 0 -3.54(-0.36%)
Feb 09, 2016 962.84 987.07 961.27 978.81 0 +4.32(+0.44%)
Feb 08, 2016 974.90 979.89 959.97 974.49 0 -9.78(-0.99%)
Feb 05, 2016 996.72 1000 976.74 984.27 0 -12.96(-1.30%)
Feb 04, 2016 981.55 1005 977.23 997.22 0 +15.81(+1.61%)
Feb 03, 2016 972.52 983.50 956.22 981.42 0 +14.78(+1.53%)
Feb 02, 2016 969.88 972.47 957.85 966.64 0 -15.77(-1.61%)
Feb 01, 2016 989.00 992.01 976.72 982.41 0 -12.28(-1.23%)
Jan 29, 2016 975.88 995.18 972.25 994.69 0 +26.27(+2.71%)
Jan 28, 2016 967.69 974.49 958.65 968.42 0 +7.16(+0.74%)
Jan 27, 2016 965.04 980.52 953.36 961.25 0 -6.55(-0.68%)
Jan 26, 2016 956.30 974.07 951.85 967.81 0 +15.57(+1.63%)
Jan 25, 2016 962.23 967.40 950.85 952.24 0 -10.47(-1.09%)
Jan 22, 2016 969.63 972.05 949.52 962.71 0 -0.08(-0.01%)
Jan 21, 2016 952.72 974.51 949.57 962.79 0 +11.05(+1.16%)
Jan 20, 2016 949.01 961.54 933.83 951.74 0 -12.54(-1.30%)
Jan 19, 2016 973.69 978.13 954.96 964.27 0 -0.29(-0.03%)
Jan 15, 2016 964.57 964.57 964.57 964.57 0 -22.09(-2.24%)
Jan 14, 2016 971.14 993.28 965.60 986.65 0 +18.21(+1.88%)
Jan 13, 2016 990.71 994.94 966.60 968.44 0 -15.87(-1.61%)
Jan 12, 2016 989.33 992.67 973.54 984.31 0 +1.45(+0.15%)
Jan 11, 2016 984.49 1010 973.26 982.86 0 +1.93(+0.20%)
Jan 08, 2016 997.98 1003 977.80 980.92 0 -12.35(-1.24%)
Jan 07, 2016 1007 1018 989.47 993.27 0 -32.15(-3.14%)
Jan 06, 2016 1028 1039 1018 1025 0 -18.71(-1.79%)
Jan 05, 2016 1041 1047 1034 1044 0 +2.46(+0.24%)
Jan 04, 2016 1037 1045 1028 1042 0 -14.96(-1.42%)
Dec 31, 2015 1057 1057 1057 1057 0 -2.19(-0.21%)
Dec 30, 2015 1065 1070 1057 1059 0 -7.55(-0.71%)
Dec 29, 2015 1060 1072 1058 1066 0 +12.12(+1.15%)
Dec 28, 2015 1051 1058 1046 1054 0 +0.68(+0.06%)
Dec 24, 2015 1054 1054 1054 1054 0 -2.14(-0.20%)
Dec 23, 2015 1044 1058 1043 1056 0 +15.36(+1.48%)
Dec 22, 2015 1038 1045 1029 1040 0 +6.66(+0.64%)
Dec 21, 2015 1033 1039 1025 1034 0 +6.10(+0.59%)
Dec 18, 2015 1033 1040 1027 1028 0 -10.96(-1.06%)
Dec 17, 2015 1054 1058 1038 1039 0 -15.21(-1.44%)
Dec 16, 2015 1039 1060 1036 1054 0 +19.94(+1.93%)
Dec 15, 2015 1042 1049 1030 1034 0 -10.12(-0.97%)
Dec 14, 2015 1042 1050 1029 1044 0 +3.06(+0.29%)
Dec 11, 2015 1044 1053 1037 1041 0 -14.45(-1.37%)
Dec 10, 2015 1050 1064 1044 1055 0 +5.00(+0.48%)
Dec 09, 2015 1043 1061 1038 1050 0 +1.78(+0.17%)
Dec 08, 2015 1046 1056 1039 1049 0 -9.48(-0.90%)
Dec 07, 2015 1059 1061 1051 1058 0 -3.72(-0.35%)
Dec 04, 2015 1046 1064 1043 1062 0 +17.46(+1.67%)
Dec 03, 2015 1051 1056 1041 1044 0 -3.38(-0.32%)
Dec 02, 2015 1054 1059 1045 1048 0 -9.13(-0.86%)
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.