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 (%)
Nov 30, 2016 2327 2338 2301 2303 0 -20.73(-0.89%)
Nov 29, 2016 2329 2339 2316 2323 0 -5.12(-0.22%)
Nov 28, 2016 2335 2342 2324 2328 0 -10.84(-0.46%)
Nov 25, 2016 2335 2346 2327 2339 0 +9.44(+0.41%)
Nov 23, 2016 2330 2330 2330 2330 0 +14.28(+0.62%)
Nov 22, 2016 2307 2322 2300 2316 0 +12.43(+0.54%)
Nov 21, 2016 2295 2307 2285 2303 0 +5.82(+0.25%)
Nov 18, 2016 2303 2312 2289 2297 0 -9.87(-0.43%)
Nov 17, 2016 2304 2316 2299 2307 0 +2.52(+0.11%)
Nov 16, 2016 2301 2312 2291 2305 0 -8.79(-0.38%)
Nov 15, 2016 2303 2318 2283 2313 0 +12.83(+0.56%)
Nov 14, 2016 2324 2331 2295 2301 0 -19.77(-0.85%)
Nov 11, 2016 2305 2325 2294 2320 0 +18.25(+0.79%)
Nov 10, 2016 2261 2323 2257 2302 0 +53.67(+2.39%)
Nov 09, 2016 2205 2260 2193 2248 0 +18.13(+0.81%)
Nov 08, 2016 2222 2244 2216 2230 0 +10.48(+0.47%)
Nov 07, 2016 2197 2223 2193 2220 0 +51.21(+2.36%)
Nov 04, 2016 2160 2190 2156 2169 0 +4.94(+0.23%)
Nov 03, 2016 2177 2184 2154 2164 0 -6.72(-0.31%)
Nov 02, 2016 2184 2194 2161 2170 0 -14.31(-0.66%)
Nov 01, 2016 2199 2209 2173 2185 0 -15.56(-0.71%)
Oct 31, 2016 2216 2226 2197 2200 0 -3.90(-0.18%)
Oct 28, 2016 2190 2226 2183 2204 0 +27.99(+1.29%)
Oct 27, 2016 2192 2201 2172 2176 0 -12.65(-0.58%)
Oct 26, 2016 2177 2205 2171 2189 0 +6.24(+0.29%)
Oct 25, 2016 2202 2211 2174 2183 0 -19.65(-0.89%)
Oct 24, 2016 2209 2223 2198 2202 0 +5.82(+0.26%)
Oct 21, 2016 2170 2199 2161 2196 0 -6.87(-0.31%)
Oct 20, 2016 2198 2216 2188 2203 0 +9.14(+0.42%)
Oct 19, 2016 2196 2206 2189 2194 0 +4.44(+0.20%)
Oct 18, 2016 2197 2202 2184 2190 0 +7.36(+0.34%)
Oct 17, 2016 2187 2194 2175 2182 0 -4.25(-0.19%)
Oct 14, 2016 2193 2199 2183 2187 0 +6.64(+0.30%)
Oct 13, 2016 2172 2188 2164 2180 0 -2.17(-0.10%)
Oct 12, 2016 2182 2192 2174 2182 0 +1.45(+0.07%)
Oct 11, 2016 2184 2196 2167 2181 0 -13.30(-0.61%)
Oct 10, 2016 2202 2220 2189 2194 0 -9.67(-0.44%)
Oct 07, 2016 2203 2210 2195 2204 0 -18.39(-0.83%)
Oct 06, 2016 2226 2233 2209 2222 0 -9.87(-0.44%)
Oct 05, 2016 2229 2241 2221 2232 0 +6.21(+0.28%)
Oct 04, 2016 2249 2253 2221 2226 0 -11.28(-0.50%)
Sep 26, 2016 2252 2255 2233 2237 0 -21.46(-0.95%)
Sep 23, 2016 2266 2273 2252 2258 0 -13.85(-0.61%)
Sep 22, 2016 2269 2283 2265 2272 0 +13.36(+0.59%)
Sep 21, 2016 2245 2263 2235 2259 0 +21.82(+0.98%)
Sep 20, 2016 2240 2251 2233 2237 0 +10.60(+0.48%)
Sep 19, 2016 2237 2253 2221 2227 0 -2.07(-0.09%)
Sep 16, 2016 2238 2244 2219 2229 0 -17.24(-0.77%)
Sep 15, 2016 2231 2253 2222 2246 0 +9.15(+0.41%)
Sep 14, 2016 2246 2259 2232 2237 0 -11.95(-0.53%)
Sep 13, 2016 2271 2276 2242 2249 0 -40.91(-1.79%)
Sep 12, 2016 2252 2295 2242 2290 0 +29.96(+1.33%)
Sep 09, 2016 2308 2310 2259 2260 0 -64.70(-2.78%)
Sep 08, 2016 2321 2329 2314 2324 0 -1.73(-0.07%)
Sep 07, 2016 2324 2332 2313 2326 0 -2.55(-0.11%)
Sep 06, 2016 2346 2352 2314 2329 0 -15.57(-0.66%)
Sep 02, 2016 2344 2344 2344 2344 0 +5.75(+0.25%)
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.