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 (%)
Jul 31, 2018 1978 2019 1972 2014 0 +44.49(+2.26%)
Jul 30, 2018 1981 1994 1961 1969 0 -9.71(-0.49%)
Jul 27, 2018 1996 2004 1972 1979 0 -12.71(-0.64%)
Jul 26, 2018 1979 2002 1971 1991 0 +16.52(+0.84%)
Jul 25, 2018 1960 1979 1946 1975 0 +14.50(+0.74%)
Jul 24, 2018 1921 1969 1904 1960 0 +28.86(+1.49%)
Jul 23, 2018 1936 1948 1916 1932 0 -9.62(-0.50%)
Jul 20, 2018 1959 1976 1924 1941 0 -28.77(-1.46%)
Jul 19, 2018 1980 1990 1953 1970 0 +6.10(+0.31%)
Jul 18, 2018 1967 1977 1952 1964 0 +4.47(+0.23%)
Jul 17, 2018 1951 1971 1939 1959 0 +8.85(+0.45%)
Jul 16, 2018 1958 1964 1943 1951 0 -6.72(-0.34%)
Jul 13, 2018 1952 1969 1942 1957 0 +8.27(+0.42%)
Jul 12, 2018 1946 1960 1932 1949 0 +14.53(+0.75%)
Jul 11, 2018 1948 1960 1931 1934 0 -29.54(-1.50%)
Jul 10, 2018 1955 1973 1950 1964 0 +13.91(+0.71%)
Jul 09, 2018 1941 1961 1936 1950 0 +17.93(+0.93%)
Jul 06, 2018 1911 1939 1904 1932 0 +19.29(+1.01%)
Jul 05, 2018 1914 1919 1885 1913 0 +8.93(+0.47%)
Jul 03, 2018 1904 1904 1904 1904 0 -0.11(-0.01%)
Jul 02, 2018 1903 1913 1882 1904 0 -14.87(-0.77%)
Jun 29, 2018 1929 1946 1916 1919 0 -5.93(-0.31%)
Jun 28, 2018 1924 1938 1904 1925 0 +1.10(+0.06%)
Jun 27, 2018 1938 1973 1918 1924 0 -3.29(-0.17%)
Jun 26, 2018 1916 1943 1905 1927 0 +41.90(+2.22%)
Jun 25, 2018 1896 1901 1872 1885 0 -16.43(-0.86%)
Jun 22, 2018 1891 1909 1881 1902 0 +21.72(+1.16%)
Jun 21, 2018 1897 1899 1868 1880 0 -22.35(-1.17%)
Jun 20, 2018 1904 1921 1891 1902 0 -7.45(-0.39%)
Jun 19, 2018 1924 1929 1900 1910 0 -34.77(-1.79%)
Jun 18, 2018 1937 1949 1923 1944 0 -7.76(-0.40%)
Jun 15, 2018 1952 1968 1930 1952 0 -9.82(-0.50%)
Jun 14, 2018 1977 1984 1954 1962 0 -14.56(-0.74%)
Jun 13, 2018 1986 1992 1969 1977 0 -8.67(-0.44%)
Jun 12, 2018 1994 2001 1977 1985 0 -3.69(-0.19%)
Jun 11, 2018 1991 1999 1980 1989 0 -0.25(-0.01%)
Jun 08, 2018 1975 1996 1968 1989 0 +11.57(+0.59%)
Jun 07, 2018 1970 1985 1963 1978 0 +9.99(+0.51%)
Jun 06, 2018 1965 1977 1951 1968 0 +6.89(+0.35%)
Jun 05, 2018 1956 1973 1944 1961 0 +4.15(+0.21%)
Jun 04, 2018 1968 1981 1948 1957 0 -3.61(-0.18%)
Jun 01, 2018 1957 1969 1946 1960 0 +17.87(+0.92%)
May 31, 2018 1956 1960 1933 1942 0 -16.04(-0.82%)
May 30, 2018 1949 1966 1941 1958 0 +13.53(+0.70%)
May 29, 2018 1967 1974 1932 1945 0 -39.02(-1.97%)
May 25, 2018 1984 1984 1984 1984 0 -2.44(-0.12%)
May 24, 2018 1977 1998 1962 1986 0 +15.91(+0.81%)
May 23, 2018 1997 2008 1952 1970 0 -41.13(-2.04%)
May 22, 2018 2028 2040 2009 2012 0 -9.92(-0.49%)
May 21, 2018 2014 2039 2006 2021 0 +28.10(+1.41%)
May 18, 2018 1994 2004 1982 1993 0 -0.87(-0.04%)
May 17, 2018 1992 2008 1980 1994 0 +2.49(+0.13%)
May 16, 2018 1979 2000 1969 1992 0 +9.88(+0.50%)
May 15, 2018 1990 1996 1968 1982 0 -17.54(-0.88%)
May 14, 2018 1994 2007 1987 1999 0 +10.91(+0.55%)
May 11, 2018 1994 2005 1975 1988 0 -3.38(-0.17%)
May 10, 2018 1984 1999 1969 1992 0 +14.09(+0.71%)
May 09, 2018 1962 1986 1952 1978 0 +21.79(+1.11%)
May 08, 2018 1944 1967 1936 1956 0 +10.39(+0.53%)
May 07, 2018 1944 1959 1935 1946 0 +4.44(+0.23%)
May 04, 2018 1908 1948 1896 1941 0 +26.29(+1.37%)
May 03, 2018 1921 1932 1889 1915 0 -10.10(-0.52%)
May 02, 2018 1930 1947 1917 1925 0 -3.56(-0.18%)
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.