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 (%)
Apr 28, 2017 1114 1118 1109 1111 0 -1.67(-0.15%)
Apr 27, 2017 1115 1119 1109 1113 0 -0.62(-0.06%)
Apr 26, 2017 1118 1124 1110 1114 0 -1.65(-0.15%)
Apr 25, 2017 1112 1120 1107 1115 0 +3.41(+0.31%)
Apr 24, 2017 1115 1120 1107 1112 0 +7.04(+0.64%)
Apr 21, 2017 1116 1122 1100 1105 0 -10.50(-0.94%)
Apr 20, 2017 1112 1125 1107 1115 0 +3.63(+0.33%)
Apr 19, 2017 1113 1118 1108 1112 0 -0.27(-0.02%)
Apr 18, 2017 1106 1114 1104 1112 0 +2.91(+0.26%)
Apr 17, 2017 1105 1110 1103 1109 0 +7.39(+0.67%)
Apr 13, 2017 1105 1110 1100 1102 0 -7.65(-0.69%)
Apr 12, 2017 1114 1115 1106 1109 0 -8.24(-0.74%)
Apr 11, 2017 1114 1119 1110 1118 0 +1.94(+0.17%)
Apr 10, 2017 1117 1122 1113 1116 0 +0.18(+0.02%)
Apr 07, 2017 1113 1120 1111 1115 0 +2.69(+0.24%)
Apr 06, 2017 1114 1119 1110 1113 0 -0.11(-0.01%)
Apr 05, 2017 1116 1128 1111 1113 0 -1.12(-0.10%)
Apr 04, 2017 1111 1117 1106 1114 0 +2.88(+0.26%)
Apr 03, 2017 1111 1117 1105 1111 0 -0.31(-0.03%)
Mar 31, 2017 1112 1118 1108 1111 0 -2.41(-0.22%)
Mar 30, 2017 1109 1117 1107 1114 0 +4.35(+0.39%)
Mar 29, 2017 1107 1112 1104 1109 0 -0.63(-0.06%)
Mar 28, 2017 1100 1114 1098 1110 0 +6.41(+0.58%)
Mar 27, 2017 1101 1106 1094 1104 0 -5.50(-0.50%)
Mar 24, 2017 1109 1115 1104 1109 0 +0.12(+0.01%)
Mar 23, 2017 1106 1114 1102 1109 0 +0.91(+0.08%)
Mar 22, 2017 1109 1113 1100 1108 0 +1.81(+0.16%)
Mar 21, 2017 1120 1122 1104 1106 0 -9.93(-0.89%)
Mar 20, 2017 1118 1122 1112 1116 0 -1.29(-0.12%)
Mar 17, 2017 1114 1122 1110 1118 0 +6.65(+0.60%)
Mar 16, 2017 1115 1117 1106 1111 0 -4.20(-0.38%)
Mar 15, 2017 1107 1118 1104 1115 0 +9.12(+0.82%)
Mar 14, 2017 1111 1113 1102 1106 0 -8.85(-0.79%)
Mar 13, 2017 1121 1123 1110 1115 0 -6.21(-0.55%)
Mar 10, 2017 1114 1126 1107 1121 0 +12.23(+1.10%)
Mar 09, 2017 1110 1115 1097 1109 0 -3.69(-0.33%)
Mar 08, 2017 1112 1121 1106 1112 0 +2.11(+0.19%)
Mar 07, 2017 1110 1114 1106 1110 0 -1.44(-0.13%)
Mar 06, 2017 1112 1116 1108 1112 0 -4.61(-0.41%)
Mar 03, 2017 1117 1122 1113 1116 0 -3.06(-0.27%)
Mar 02, 2017 1123 1124 1115 1119 0 -4.21(-0.37%)
Mar 01, 2017 1116 1129 1112 1124 0 +16.30(+1.47%)
Feb 28, 2017 1113 1116 1104 1107 0 -4.14(-0.37%)
Feb 27, 2017 1113 1117 1108 1112 0 -4.24(-0.38%)
Feb 24, 2017 1106 1117 1104 1116 0 +4.21(+0.38%)
Feb 23, 2017 1112 1116 1106 1112 0 -4.50(-0.40%)
Feb 22, 2017 1115 1121 1109 1116 0 +0.57(+0.05%)
Feb 21, 2017 1112 1118 1109 1115 0 +5.52(+0.50%)
Feb 17, 2017 1110 1110 1110 1110 0 -2.56(-0.23%)
Feb 16, 2017 1109 1114 1106 1113 0 +3.40(+0.31%)
Feb 15, 2017 1104 1110 1102 1109 0 +2.63(+0.24%)
Feb 14, 2017 1103 1109 1098 1106 0 +3.81(+0.35%)
Feb 13, 2017 1097 1104 1093 1103 0 +10.28(+0.94%)
Feb 10, 2017 1090 1094 1086 1092 0 +5.01(+0.46%)
Feb 09, 2017 1082 1091 1082 1087 0 +4.08(+0.38%)
Feb 08, 2017 1084 1087 1077 1083 0 -1.18(-0.11%)
Feb 07, 2017 1088 1091 1082 1084 0 -0.27(-0.02%)
Feb 06, 2017 1082 1089 1079 1085 0 +0.10(+0.01%)
Feb 03, 2017 1084 1088 1077 1085 0 +4.06(+0.38%)
Feb 02, 2017 1077 1083 1072 1081 0 -0.52(-0.05%)
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.