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 (%)
Dec 31, 2009
1338
1338
1338
0
-18.12(-1.34%)
Dec 30, 2009
1352
1360
1348
1357
0
-3.72(-0.27%)
Dec 29, 2009
1359
1370
1353
1360
0
+4.57(+0.34%)
Dec 28, 2009
1354
1362
1346
1356
0
-0.69(-0.05%)
Dec 24, 2009
1351
1362
1349
1356
0
+7.26(+0.54%)
Dec 23, 2009
1349
1354
1339
1349
0
-0.18(-0.01%)
Dec 22, 2009
1352
1362
1344
1349
0
-8.53(-0.63%)
Dec 21, 2009
1355
1366
1345
1358
0
+9.96(+0.74%)
Dec 18, 2009
1364
1368
1344
1348
0
-9.56(-0.70%)
Dec 17, 2009
1354
1372
1344
1358
0
-4.62(-0.34%)
Dec 16, 2009
1367
1375
1356
1362
0
-2.32(-0.17%)
Dec 15, 2009
1364
1379
1352
1364
0
-7.81(-0.57%)
Dec 14, 2009
1374
1378
1367
1372
0
+6.19(+0.45%)
Dec 11, 2009
1352
1372
1348
1366
0
+23.70(+1.77%)
Dec 10, 2009
1349
1359
1335
1342
0
+1.33(+0.10%)
Dec 09, 2009
1340
1349
1325
1341
0
+2.25(+0.17%)
Dec 08, 2009
1346
1351
1328
1339
0
-23.14(-1.70%)
Dec 07, 2009
1361
1375
1355
1362
0
-3.79(-0.28%)
Dec 04, 2009
1368
1384
1351
1366
0
+18.22(+1.35%)
Dec 03, 2009
1359
1373
1346
1347
0
-7.92(-0.58%)
Dec 02, 2009
1355
1368
1345
1355
0
-2.18(-0.16%)
Dec 01, 2009
1357
1370
1343
1358
0
+16.15(+1.20%)
Nov 30, 2009
1331
1346
1325
1341
0
+5.15(+0.39%)
Nov 27, 2009
1311
1346
1300
1336
0
-20.64(-1.52%)
Nov 25, 2009
1357
1357
1357
0
+9.12(+0.68%)
Nov 24, 2009
1349
1357
1336
1348
0
-0.62(-0.05%)
Nov 23, 2009
1338
1353
1335
1348
0
+27.06(+2.05%)
Nov 20, 2009
1325
1330
1312
1321
0
-9.41(-0.71%)
Nov 19, 2009
1341
1344
1315
1331
0
-21.80(-1.61%)
Nov 18, 2009
1355
1361
1342
1353
0
-6.78(-0.50%)
Nov 17, 2009
1351
1362
1346
1359
0
+3.70(+0.27%)
Nov 16, 2009
1340
1366
1337
1356
0
+23.69(+1.78%)
Nov 13, 2009
1328
1341
1320
1332
0
+2.61(+0.20%)
Nov 12, 2009
1338
1347
1324
1329
0
-8.30(-0.62%)
Nov 11, 2009
1344
1350
1327
1338
0
+1.04(+0.08%)
Nov 10, 2009
1339
1349
1317
1337
0
+5.67(+0.43%)
Nov 09, 2009
1320
1340
1313
1331
0
+30.95(+2.38%)
Nov 06, 2009
1261
1311
1274
1300
0
+39.65(+3.15%)
Nov 05, 2009
1251
1274
1246
1260
0
+19.31(+1.56%)
Nov 04, 2009
1254
1268
1236
1241
0
-4.21(-0.34%)
Nov 03, 2009
1231
1254
1228
1245
0
-1.28(-0.10%)
Nov 02, 2009
1235
1257
1226
1247
0
+16.01(+1.30%)
Oct 30, 2009
1275
1279
1224
1231
0
-43.83(-3.44%)
Oct 29, 2009
1252
1282
1246
1274
0
+30.36(+2.44%)
Oct 28, 2009
1273
1279
1240
1244
0
-38.28(-2.99%)
Oct 27, 2009
1293
1302
1275
1282
0
-7.77(-0.60%)
Oct 26, 2009
1310
1325
1279
1290
0
-18.17(-1.39%)
Oct 23, 2009
1308
1313
1299
1308
0
-13.72(-1.04%)
Oct 22, 2009
1324
1337
1300
1322
0
+3.98(+0.30%)
Oct 21, 2009
1315
1347
1311
1318
0
-1.25(-0.09%)
Oct 20, 2009
1312
1322
1310
1319
0
-12.39(-0.93%)
Oct 19, 2009
1336
1348
1324
1332
0
-3.03(-0.23%)
Oct 16, 2009
1342
1354
1319
1335
0
-31.19(-2.28%)
Oct 15, 2009
1359
1370
1345
1366
0
+2.47(+0.18%)
Oct 14, 2009
1352
1367
1341
1363
0
+35.41(+2.67%)
Oct 13, 2009
1322
1338
1309
1328
0
+4.12(+0.31%)
Oct 12, 2009
1331
1339
1318
1324
0
+3.35(+0.25%)
Oct 09, 2009
1316
1329
1310
1320
0
+2.28(+0.17%)
Oct 08, 2009
1321
1335
1309
1318
0
+14.82(+1.14%)
Oct 07, 2009
1299
1315
1290
1303
0
+1.68(+0.13%)
Oct 06, 2009
1298
1322
1290
1302
0
+21.56(+1.68%)
Oct 05, 2009
1263
1286
1257
1280
0
+25.12(+2.00%)
Oct 02, 2009
1257
1271
1242
1255
0
-31.71(-2.46%)
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
.