Skip to main content
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 (%)
Dec 31, 2008 1166 1197 1161 1186 0 +23.77(+2.04%)
Dec 30, 2008 1149 1166 1133 1162 0 +23.47(+2.06%)
Dec 29, 2008 1149 1156 1117 1139 0 -11.15(-0.97%)
Dec 26, 2008 1151 1159 1136 1150 0 -0.50(-0.04%)
Dec 25, 2008 1149 1159 1138 1151 0 +0.00(+0.00%)
Dec 24, 2008 1149 1159 1138 1151 0 -9.53(-0.82%)
Dec 23, 2008 1167 1184 1148 1160 0 +2.55(+0.22%)
Dec 22, 2008 1177 1187 1132 1158 0 -19.62(-1.67%)
Dec 19, 2008 1173 1192 1151 1177 0 +21.36(+1.85%)
Dec 18, 2008 1228 1235 1143 1156 0 -65.05(-5.33%)
Dec 17, 2008 1225 1246 1175 1221 0 -26.66(-2.14%)
Dec 16, 2008 1193 1258 1180 1248 0 +66.24(+5.61%)
Dec 15, 2008 1187 1197 1163 1181 0 -5.51(-0.46%)
Dec 12, 2008 1141 1198 1128 1187 0 +14.94(+1.27%)
Dec 11, 2008 1193 1214 1163 1172 0 -50.24(-4.11%)
Dec 10, 2008 1221 1249 1199 1222 0 +19.03(+1.58%)
Dec 09, 2008 1225 1251 1188 1203 0 -55.66(-4.42%)
Dec 08, 2008 1241 1295 1223 1259 0 +44.47(+3.66%)
Dec 05, 2008 1176 1236 1151 1214 0 +24.37(+2.05%)
Dec 04, 2008 1206 1231 1165 1190 0 -35.36(-2.89%)
Dec 03, 2008 1180 1237 1154 1225 0 +25.49(+2.12%)
Dec 02, 2008 1141 1216 1112 1200 0 +85.03(+7.63%)
Dec 01, 2008 1173 1179 1108 1115 0 -104.35(-8.56%)
Nov 28, 2008 1169 1222 1159 1219 0 +54.81(+4.71%)
Nov 27, 2008 1115 1170 1100 1164 0 +0.00(+0.00%)
Nov 26, 2008 1115 1170 1100 1164 0 +24.60(+2.16%)
Nov 25, 2008 1167 1175 1101 1140 0 +8.86(+0.78%)
Nov 24, 2008 1087 1167 1063 1131 0 +73.63(+6.96%)
Nov 21, 2008 1011 1063 965.54 1057 0 +84.62(+8.70%)
Nov 20, 2008 1040 1072 957.31 972.59 0 -89.19(-8.40%)
Nov 19, 2008 1149 1167 1060 1062 0 -98.89(-8.52%)
Nov 18, 2008 1145 1177 1109 1161 0 +8.11(+0.70%)
Nov 17, 2008 1161 1191 1120 1153 0 -16.32(-1.40%)
Nov 14, 2008 1192 1240 1162 1169 0 -55.47(-4.53%)
Nov 13, 2008 1172 1230 1077 1224 0 +59.98(+5.15%)
Nov 12, 2008 1228 1235 1153 1164 0 -87.73(-7.01%)
Nov 11, 2008 1273 1290 1220 1252 0 -41.88(-3.24%)
Nov 10, 2008 1340 1350 1270 1294 0 -13.71(-1.05%)
Nov 07, 2008 1286 1320 1266 1308 0 +35.64(+2.80%)
Nov 06, 2008 1350 1361 1255 1272 0 -90.81(-6.66%)
Nov 05, 2008 1408 1438 1353 1363 0 -55.34(-3.90%)
Nov 04, 2008 1374 1459 1361 1418 0 +79.11(+5.91%)
Nov 03, 2008 1360 1372 1327 1339 0 -9.26(-0.69%)
Oct 31, 2008 1330 1369 1309 1348 0 +20.71(+1.56%)
Oct 30, 2008 1352 1365 1295 1328 0 +21.37(+1.64%)
Oct 29, 2008 1318 1359 1273 1306 0 -12.80(-0.97%)
Oct 28, 2008 1235 1325 1194 1319 0 +117.73(+9.80%)
Oct 27, 2008 1217 1271 1186 1201 0 -16.56(-1.36%)
Oct 24, 2008 1186 1251 1172 1218 0 -56.34(-4.42%)
Oct 23, 2008 1290 1308 1212 1274 0 -0.36(-0.03%)
Oct 22, 2008 1334 1350 1244 1275 0 -83.72(-6.16%)
Oct 21, 2008 1343 1408 1331 1358 0 +7.86(+0.58%)
Oct 20, 2008 1351 1363 1296 1350 0 +37.64(+2.87%)
Oct 17, 2008 1309 1379 1285 1313 0 -29.85(-2.22%)
Oct 16, 2008 1299 1352 1228 1343 0 +56.08(+4.36%)
Oct 15, 2008 1372 1394 1275 1287 0 -113.18(-8.09%)
Oct 14, 2008 1492 1507 1344 1400 0 -13.65(-0.97%)
Oct 13, 2008 1422 1467 1334 1413 0 +45.37(+3.32%)
Oct 10, 2008 1232 1398 1200 1368 0 +106.87(+8.47%)
Oct 09, 2008 1398 1417 1260 1261 0 -100.26(-7.36%)
Oct 08, 2008 1341 1449 1322 1361 0 +0.81(+0.06%)
Oct 07, 2008 1473 1501 1352 1361 0 -67.80(-4.75%)
Oct 06, 2008 1408 1469 1336 1428 0 -30.53(-2.09%)
Oct 03, 2008 1527 1547 1454 1459 0 -34.66(-2.32%)
Oct 02, 2008 1547 1554 1485 1494 0 -132.91(-8.17%)
Oct 01, 2008 1608 1687 1502 1627 0 -44.49(-2.66%)
Sep 30, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
Aug 01, 2008 1890 1907 1862 1872 0 -18.05(-0.96%)
Jul 31, 2008 1915 1931 1886 1890 0 -42.07(-2.18%)
Jul 30, 2008 1918 1953 1904 1932 0 +29.99(+1.58%)
Jul 29, 2008 1898 1904 1864 1902 0 +39.23(+2.11%)
Jul 28, 2008 1914 1926 1859 1863 0 -44.30(-2.32%)
Jul 25, 2008 1915 1935 1885 1907 0 +2.89(+0.15%)
Jul 24, 2008 1959 1969 1901 1904 0 -33.34(-1.72%)
Jul 23, 2008 1914 1944 1897 1937 0 +34.57(+1.82%)
Jul 22, 2008 1859 1906 1848 1903 0 +50.62(+2.73%)
Jul 21, 2008 1874 1879 1842 1852 0 -16.75(-0.90%)
Jul 18, 2008 1877 1886 1843 1869 0 -5.15(-0.27%)
Jul 17, 2008 1873 1898 1840 1874 0 +33.01(+1.79%)
Jul 16, 2008 1791 1849 1767 1841 0 +54.24(+3.04%)
Jul 15, 2008 1808 1819 1733 1787 0 -29.70(-1.64%)
Jul 14, 2008 1860 1864 1804 1816 0 -15.30(-0.84%)
Jul 11, 2008 1832 1866 1808 1832 0 -7.49(-0.41%)
Jul 10, 2008 1830 1849 1807 1839 0 +21.78(+1.20%)
Jul 09, 2008 1869 1882 1815 1818 0 -51.51(-2.76%)
Jul 08, 2008 1823 1879 1817 1869 0 +43.74(+2.40%)
Jul 07, 2008 1830 1854 1810 1825 0 +2.76(+0.15%)
Jul 04, 2008 1811 1834 1797 1823 0 +0.00(+0.00%)
Jul 03, 2008 1811 1834 1797 1823 0 +21.13(+1.17%)
Jul 02, 2008 1848 1853 1799 1801 0 -40.75(-2.21%)
Jul 01, 2008 1807 1850 1792 1842 0 +19.60(+1.08%)
Jun 30, 2008 1806 1829 1797 1823 0 +23.63(+1.31%)
Jun 27, 2008 1829 1832 1788 1799 0 -14.80(-0.82%)
Jun 26, 2008 1880 1884 1812 1814 0 -90.76(-4.77%)
Jun 25, 2008 1901 1944 1887 1904 0 +8.33(+0.44%)
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.