Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1021
1030
974.03
985.71
0
-35.15(-3.44%)
Jan 29, 2009
1054
1063
1014
1021
0
-45.61(-4.28%)
Jan 28, 2009
1051
1081
1042
1066
0
+31.40(+3.03%)
Jan 27, 2009
1019
1050
1009
1035
0
+32.77(+3.27%)
Jan 26, 2009
997.55
1020
979.88
1002
0
+28.67(+2.94%)
Jan 23, 2009
994.53
1026
956.54
973.63
0
-64.11(-6.18%)
Jan 22, 2009
992.88
1047
970.59
1038
0
+9.18(+0.89%)
Jan 21, 2009
979.17
1041
962.27
1029
0
+11.84(+1.16%)
Jan 20, 2009
1075
1085
1010
1017
0
-62.18(-5.76%)
Jan 19, 2009
1084
1099
1028
1079
0
+0.00(+0.00%)
Jan 16, 2009
1084
1099
1028
1079
0
+16.75(+1.58%)
Jan 15, 2009
1070
1083
1025
1062
0
-8.64(-0.81%)
Jan 14, 2009
1091
1099
1061
1071
0
-44.59(-4.00%)
Jan 13, 2009
1156
1162
1101
1115
0
-50.19(-4.31%)
Jan 12, 2009
1176
1189
1155
1166
0
-13.11(-1.11%)
Jan 09, 2009
1198
1208
1170
1179
0
-14.88(-1.25%)
Jan 08, 2009
1182
1198
1163
1194
0
+3.15(+0.26%)
Jan 07, 2009
1212
1223
1177
1190
0
-38.15(-3.11%)
Jan 06, 2009
1225
1240
1204
1229
0
+15.27(+1.26%)
Jan 05, 2009
1235
1245
1202
1213
0
-20.80(-1.69%)
Jan 02, 2009
1198
1238
1185
1234
0
+48.93(+4.13%)
Jan 01, 2009
1165
1196
1160
1185
0
+0.00(+0.00%)
Dec 31, 2008
1165
1196
1160
1185
0
+23.75(+2.04%)
Dec 30, 2008
1148
1165
1132
1161
0
+23.45(+2.06%)
Dec 29, 2008
1148
1155
1116
1138
0
-11.15(-0.97%)
Dec 26, 2008
1150
1158
1135
1149
0
-0.49(-0.04%)
Dec 25, 2008
1148
1158
1137
1150
0
+0.00(+0.00%)
Dec 24, 2008
1148
1158
1137
1150
0
-9.53(-0.82%)
Dec 23, 2008
1166
1183
1147
1159
0
+2.55(+0.22%)
Dec 22, 2008
1176
1186
1131
1157
0
-19.60(-1.67%)
Dec 19, 2008
1172
1191
1150
1176
0
+21.35(+1.85%)
Dec 18, 2008
1227
1234
1142
1155
0
-65.00(-5.33%)
Dec 17, 2008
1224
1245
1174
1220
0
-26.64(-2.14%)
Dec 16, 2008
1192
1257
1179
1246
0
+66.18(+5.61%)
Dec 15, 2008
1186
1196
1162
1180
0
-5.50(-0.46%)
Dec 12, 2008
1140
1196
1127
1186
0
+14.93(+1.28%)
Dec 11, 2008
1192
1213
1162
1171
0
-50.20(-4.11%)
Dec 10, 2008
1220
1248
1198
1221
0
+19.02(+1.58%)
Dec 09, 2008
1224
1250
1187
1202
0
-55.62(-4.42%)
Dec 08, 2008
1240
1294
1222
1258
0
+44.43(+3.66%)
Dec 05, 2008
1175
1235
1150
1213
0
+24.35(+2.05%)
Dec 04, 2008
1205
1230
1164
1189
0
-35.33(-2.89%)
Dec 03, 2008
1179
1236
1153
1224
0
+25.47(+2.12%)
Dec 02, 2008
1140
1215
1111
1199
0
+84.96(+7.63%)
Dec 01, 2008
1172
1178
1107
1114
0
-104.26(-8.56%)
Nov 28, 2008
1168
1221
1158
1218
0
+54.76(+4.71%)
Nov 27, 2008
1114
1169
1099
1163
0
+0.00(+0.00%)
Nov 26, 2008
1114
1169
1099
1163
0
+24.58(+2.16%)
Nov 25, 2008
1166
1174
1100
1139
0
+8.86(+0.78%)
Nov 24, 2008
1086
1166
1062
1130
0
+73.56(+6.96%)
Nov 21, 2008
1010
1062
964.69
1056
0
+84.54(+8.70%)
Nov 20, 2008
1039
1071
956.47
971.74
0
-89.11(-8.40%)
Nov 19, 2008
1148
1166
1060
1061
0
-98.80(-8.52%)
Nov 18, 2008
1144
1176
1108
1160
0
+8.10(+0.70%)
Nov 17, 2008
1160
1190
1119
1152
0
-16.31(-1.40%)
Nov 14, 2008
1191
1239
1161
1168
0
-55.42(-4.53%)
Nov 13, 2008
1171
1229
1076
1223
0
+59.94(+5.15%)
Nov 12, 2008
1227
1234
1152
1163
0
-87.66(-7.01%)
Nov 11, 2008
1271
1289
1219
1251
0
-41.84(-3.24%)
Nov 10, 2008
1339
1349
1269
1293
0
-13.70(-1.05%)
Nov 07, 2008
1285
1318
1264
1307
0
+35.60(+2.80%)
Nov 06, 2008
1349
1360
1253
1271
0
-90.73(-6.66%)
Nov 05, 2008
1407
1437
1352
1362
0
-55.29(-3.90%)
Nov 04, 2008
1372
1458
1360
1417
0
+79.04(+5.91%)
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
.