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 (%)
Aug 31, 2009
1188
1193
1175
1188
0
-12.28(-1.02%)
Aug 28, 2009
1215
1218
1190
1200
0
-5.83(-0.48%)
Aug 27, 2009
1198
1212
1186
1206
0
+5.55(+0.46%)
Aug 26, 2009
1209
1215
1192
1201
0
-11.20(-0.92%)
Aug 25, 2009
1208
1225
1203
1212
0
+7.42(+0.62%)
Aug 24, 2009
1211
1222
1194
1205
0
+1.52(+0.13%)
Aug 21, 2009
1194
1209
1183
1203
0
+28.48(+2.42%)
Aug 20, 2009
1162
1179
1156
1175
0
+18.14(+1.57%)
Aug 19, 2009
1139
1165
1135
1156
0
-3.54(-0.31%)
Aug 18, 2009
1152
1165
1146
1160
0
+24.79(+2.18%)
Aug 17, 2009
1150
1156
1131
1135
0
-46.29(-3.92%)
Aug 14, 2009
1192
1197
1168
1181
0
-19.22(-1.60%)
Aug 13, 2009
1205
1211
1180
1201
0
+5.61(+0.47%)
Aug 12, 2009
1169
1208
1162
1195
0
+18.14(+1.54%)
Aug 11, 2009
1197
1203
1167
1177
0
-26.81(-2.23%)
Aug 10, 2009
1210
1223
1191
1204
0
-11.84(-0.97%)
Aug 07, 2009
1208
1227
1197
1216
0
+20.99(+1.76%)
Aug 06, 2009
1189
1204
1176
1195
0
+17.21(+1.46%)
Aug 05, 2009
1178
1190
1164
1177
0
+4.47(+0.38%)
Aug 04, 2009
1165
1178
1150
1173
0
+8.03(+0.69%)
Aug 03, 2009
1156
1173
1144
1165
0
+24.28(+2.13%)
Jul 31, 2009
1132
1149
1126
1141
0
+15.62(+1.39%)
Jul 30, 2009
1118
1144
1113
1125
0
+44.55(+4.12%)
Jul 29, 2009
1087
1093
1067
1080
0
-13.50(-1.23%)
Jul 28, 2009
1079
1105
1073
1094
0
+9.59(+0.88%)
Jul 27, 2009
1087
1093
1069
1084
0
+13.83(+1.29%)
Jul 25, 2009
1053
1084
1043
1070
0
-5.87(-0.55%)
Jul 24, 2009
1071
1084
1056
1076
0
+2.68(+0.25%)
Jul 23, 2009
1050
1085
1043
1074
0
+24.94(+2.38%)
Jul 22, 2009
1036
1059
1028
1049
0
+6.95(+0.67%)
Jul 21, 2009
1057
1062
1030
1042
0
+17.88(+1.75%)
Jun 26, 2009
1028
1038
1015
1024
0
-5.04(-0.49%)
Jun 25, 2009
1020
1034
1015
1029
0
+22.23(+2.21%)
Jun 24, 2009
1014
1033
999.45
1007
0
+3.20(+0.32%)
Jun 23, 2009
1005
1012
985.08
1004
0
-0.78(-0.08%)
Jun 22, 2009
1030
1034
1002
1004
0
-43.07(-4.11%)
Jun 19, 2009
1054
1063
1037
1047
0
+3.96(+0.38%)
Jun 18, 2009
1050
1059
1019
1043
0
-10.33(-0.98%)
Jun 17, 2009
1070
1079
1045
1054
0
-19.30(-1.80%)
Jun 16, 2009
1098
1102
1069
1073
0
-24.22(-2.21%)
Jun 15, 2009
1112
1113
1085
1097
0
-29.76(-2.64%)
Jun 12, 2009
1123
1130
1110
1127
0
+1.46(+0.13%)
Jun 11, 2009
1125
1146
1118
1126
0
-5.39(-0.48%)
Jun 10, 2009
1141
1146
1101
1131
0
+2.68(+0.24%)
Jun 09, 2009
1131
1139
1115
1128
0
-4.35(-0.38%)
Jun 08, 2009
1121
1142
1113
1133
0
-0.30(-0.03%)
Jun 05, 2009
1148
1157
1125
1133
0
-0.46(-0.04%)
Jun 04, 2009
1123
1136
1112
1133
0
+16.67(+1.49%)
Jun 03, 2009
1126
1131
1103
1117
0
-21.01(-1.85%)
Jun 02, 2009
1131
1144
1121
1138
0
-1.27(-0.11%)
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
.