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 29, 2017 2139 2139 2139 2139 0 -1.79(-0.08%)
Dec 28, 2017 2142 2147 2131 2141 0 +1.73(+0.08%)
Dec 27, 2017 2139 2150 2128 2139 0 +4.14(+0.19%)
Dec 26, 2017 2136 2150 2132 2135 0 -1.46(-0.07%)
Dec 22, 2017 2141 2146 2130 2137 0 +0.46(+0.02%)
Dec 21, 2017 2142 2155 2132 2136 0 -5.12(-0.24%)
Dec 20, 2017 2151 2158 2133 2141 0 -4.53(-0.21%)
Dec 19, 2017 2157 2160 2135 2146 0 -5.52(-0.26%)
Dec 18, 2017 2153 2170 2143 2151 0 +5.25(+0.24%)
Dec 15, 2017 2140 2154 2129 2146 0 +19.11(+0.90%)
Dec 14, 2017 2146 2151 2124 2127 0 -14.51(-0.68%)
Dec 13, 2017 2138 2154 2129 2142 0 +6.06(+0.28%)
Dec 12, 2017 2134 2156 2121 2135 0 +6.40(+0.30%)
Dec 11, 2017 2126 2139 2116 2129 0 +1.74(+0.08%)
Dec 08, 2017 2131 2141 2120 2127 0 -1.84(-0.09%)
Dec 07, 2017 2124 2148 2114 2129 0 +10.17(+0.48%)
Dec 06, 2017 2120 2135 2107 2119 0 -0.99(-0.05%)
Dec 05, 2017 2135 2146 2115 2120 0 -10.74(-0.50%)
Dec 04, 2017 2141 2157 2128 2131 0 -2.74(-0.13%)
Dec 01, 2017 2162 2165 2119 2133 0 -27.98(-1.29%)
Nov 30, 2017 2162 2177 2131 2161 0 +18.53(+0.86%)
Nov 29, 2017 2138 2149 2127 2143 0 +9.91(+0.46%)
Nov 28, 2017 2118 2137 2109 2133 0 +19.85(+0.94%)
Nov 27, 2017 2115 2130 2101 2113 0 +4.24(+0.20%)
Nov 24, 2017 2118 2120 2102 2109 0 +4.08(+0.19%)
Nov 22, 2017 2111 2118 2091 2105 0 +3.19(+0.15%)
Nov 21, 2017 2099 2117 2089 2102 0 +5.98(+0.29%)
Nov 20, 2017 2090 2111 2081 2096 0 -0.32(-0.02%)
Nov 17, 2017 2100 2112 2089 2096 0 -7.51(-0.36%)
Nov 16, 2017 2102 2116 2085 2104 0 +10.35(+0.49%)
Nov 15, 2017 2074 2107 2059 2093 0 -2.48(-0.12%)
Nov 14, 2017 2117 2133 2065 2096 0 -32.20(-1.51%)
Nov 13, 2017 2167 2193 2108 2128 0 -52.12(-2.39%)
Nov 10, 2017 2164 2194 2153 2180 0 +10.18(+0.47%)
Nov 09, 2017 2179 2184 2157 2170 0 -16.92(-0.77%)
Nov 08, 2017 2190 2199 2179 2187 0 -3.93(-0.18%)
Nov 07, 2017 2188 2198 2181 2191 0 +7.50(+0.34%)
Nov 06, 2017 2205 2208 2178 2183 0 -8.66(-0.40%)
Nov 03, 2017 2184 2204 2172 2192 0 +6.60(+0.30%)
Nov 02, 2017 2178 2193 2158 2185 0 +7.31(+0.34%)
Nov 01, 2017 2183 2204 2169 2178 0 -2.09(-0.10%)
Oct 31, 2017 2185 2195 2171 2180 0 -9.29(-0.42%)
Oct 30, 2017 2205 2213 2178 2189 0 -24.00(-1.08%)
Oct 27, 2017 2229 2237 2199 2213 0 -15.63(-0.70%)
Oct 26, 2017 2247 2257 2216 2229 0 -11.32(-0.51%)
Oct 25, 2017 2250 2262 2221 2240 0 -10.22(-0.45%)
Oct 24, 2017 2244 2289 2226 2250 0 +17.76(+0.80%)
Oct 23, 2017 2276 2282 2225 2233 0 -53.87(-2.36%)
Oct 20, 2017 2217 2290 2211 2287 0 +23.74(+1.05%)
Oct 19, 2017 2240 2276 2226 2263 0 +31.12(+1.39%)
Oct 18, 2017 2232 2240 2221 2232 0 +0.58(+0.03%)
Oct 17, 2017 2233 2239 2213 2231 0 -9.96(-0.44%)
Oct 16, 2017 2228 2251 2219 2241 0 +15.12(+0.68%)
Oct 13, 2017 2236 2245 2221 2226 0 -2.06(-0.09%)
Oct 12, 2017 2220 2232 2210 2228 0 +6.41(+0.29%)
Oct 11, 2017 2226 2235 2208 2222 0 -12.84(-0.57%)
Oct 10, 2017 2250 2259 2230 2234 0 -5.43(-0.24%)
Oct 09, 2017 2263 2270 2227 2240 0 -34.25(-1.51%)
Oct 06, 2017 2269 2281 2256 2274 0 -2.55(-0.11%)
Oct 05, 2017 2268 2283 2256 2277 0 +3.93(+0.17%)
Oct 04, 2017 2282 2292 2262 2273 0 -4.59(-0.20%)
Oct 03, 2017 2267 2281 2249 2277 0 +13.83(+0.61%)
Oct 02, 2017 2238 2267 2230 2263 0 +29.08(+1.30%)
Sep 29, 2017 2229 2240 2217 2234 0 +2.20(+0.10%)
Sep 28, 2017 2238 2247 2222 2232 0 -12.35(-0.55%)
Sep 27, 2017 2262 2277 2227 2245 0 -15.13(-0.67%)
Sep 26, 2017 2270 2278 2255 2260 0 -5.39(-0.24%)
Sep 25, 2017 2263 2276 2248 2265 0 +4.86(+0.22%)
Sep 22, 2017 2255 2269 2248 2260 0 +7.73(+0.34%)
Sep 21, 2017 2239 2263 2228 2252 0 +14.62(+0.65%)
Sep 20, 2017 2234 2249 2223 2238 0 -1.15(-0.05%)
Sep 19, 2017 2250 2256 2225 2239 0 -7.72(-0.34%)
Sep 18, 2017 2230 2255 2222 2247 0 +20.29(+0.91%)
Sep 15, 2017 2233 2241 2210 2226 0 -8.65(-0.39%)
Sep 14, 2017 2209 2238 2201 2235 0 +22.88(+1.03%)
Sep 13, 2017 2207 2221 2200 2212 0 +6.15(+0.28%)
Sep 12, 2017 2202 2211 2193 2206 0 +9.18(+0.42%)
Sep 11, 2017 2190 2208 2179 2197 0 +11.46(+0.52%)
Sep 08, 2017 2182 2197 2160 2185 0 +0.63(+0.03%)
Sep 07, 2017 2192 2205 2163 2185 0 -21.82(-0.99%)
Sep 06, 2017 2207 2217 2195 2207 0 +6.44(+0.29%)
Sep 05, 2017 2230 2233 2190 2200 0 -41.93(-1.87%)
Sep 01, 2017 2232 2260 2217 2242 0 +12.13(+0.54%)
Aug 31, 2017 2221 2238 2209 2230 0 +17.42(+0.79%)
Aug 30, 2017 2213 2222 2196 2213 0 +0.24(+0.01%)
Aug 29, 2017 2194 2215 2186 2212 0 +9.22(+0.42%)
Aug 28, 2017 2205 2215 2195 2203 0 +1.55(+0.07%)
Aug 25, 2017 2203 2213 2194 2202 0 +9.34(+0.43%)
Aug 24, 2017 2208 2213 2189 2192 0 -11.43(-0.52%)
Aug 23, 2017 2208 2222 2192 2204 0 -12.98(-0.59%)
Aug 22, 2017 2208 2223 2201 2217 0 +14.55(+0.66%)
Aug 21, 2017 2200 2210 2188 2202 0 +0.07(+0.00%)
Aug 18, 2017 2212 2219 2195 2202 0 -14.21(-0.64%)
Aug 17, 2017 2242 2245 2214 2216 0 -28.62(-1.27%)
Aug 16, 2017 2234 2254 2229 2245 0 +10.68(+0.48%)
Aug 15, 2017 2239 2247 2228 2234 0 -11.14(-0.50%)
Aug 14, 2017 2239 2255 2233 2245 0 +13.23(+0.59%)
Aug 11, 2017 2239 2248 2224 2232 0 -2.80(-0.13%)
Aug 10, 2017 2253 2259 2228 2235 0 -22.84(-1.01%)
Aug 09, 2017 2256 2268 2243 2258 0 +1.59(+0.07%)
Aug 08, 2017 2264 2278 2251 2256 0 -11.87(-0.52%)
Aug 07, 2017 2273 2281 2257 2268 0 -13.81(-0.61%)
Aug 04, 2017 2281 2289 2268 2282 0 +3.07(+0.13%)
Aug 03, 2017 2268 2283 2252 2279 0 +15.28(+0.68%)
Aug 02, 2017 2248 2268 2243 2263 0 +14.91(+0.66%)
Aug 01, 2017 2255 2261 2238 2249 0 -0.57(-0.03%)
Jul 31, 2017 2247 2258 2239 2249 0 +5.42(+0.24%)
Jul 28, 2017 2255 2262 2230 2244 0 -6.74(-0.30%)
Jul 27, 2017 2248 2260 2230 2250 0 +2.36(+0.10%)
Jul 26, 2017 2255 2262 2236 2248 0 +1.69(+0.08%)
Jul 25, 2017 2266 2279 2234 2246 0 -36.00(-1.58%)
Jul 24, 2017 2298 2306 2277 2282 0 -21.80(-0.95%)
Jul 21, 2017 2282 2312 2269 2304 0 -27.91(-1.20%)
Jul 20, 2017 2346 2356 2321 2332 0 -23.13(-0.98%)
Jul 19, 2017 2351 2361 2345 2355 0 +5.45(+0.23%)
Jul 18, 2017 2344 2353 2336 2350 0 +0.06(+0.00%)
Jul 17, 2017 2350 2357 2340 2350 0 +1.78(+0.08%)
Jul 14, 2017 2344 2355 2337 2348 0 +6.38(+0.27%)
Jul 13, 2017 2332 2348 2323 2342 0 +6.84(+0.29%)
Jul 12, 2017 2333 2352 2322 2335 0 +15.21(+0.66%)
Jul 11, 2017 2306 2327 2291 2319 0 +13.09(+0.57%)
Jul 10, 2017 2307 2319 2292 2306 0 -1.90(-0.08%)
Jul 07, 2017 2306 2317 2293 2308 0 +2.72(+0.12%)
Jul 06, 2017 2333 2343 2297 2306 0 -48.88(-2.08%)
Jul 05, 2017 2360 2366 2345 2354 0 -0.31(-0.01%)
Jul 03, 2017 2345 2368 2337 2355 0 +19.79(+0.85%)
Jun 30, 2017 2341 2349 2327 2335 0 +5.27(+0.23%)
Jun 29, 2017 2349 2359 2314 2330 0 -14.96(-0.64%)
Jun 28, 2017 2350 2360 2338 2345 0 +4.94(+0.21%)
Jun 27, 2017 2359 2365 2337 2340 0 -23.72(-1.00%)
Jun 26, 2017 2366 2375 2358 2363 0 -1.70(-0.07%)
Jun 23, 2017 2370 2376 2354 2365 0 +2.20(+0.09%)
Jun 22, 2017 2373 2382 2360 2363 0 -11.02(-0.46%)
Jun 21, 2017 2391 2395 2364 2374 0 -11.79(-0.49%)
Jun 20, 2017 2407 2416 2381 2386 0 -25.17(-1.04%)
Jun 19, 2017 2414 2422 2401 2411 0 +0.84(+0.03%)
Jun 16, 2017 2408 2418 2390 2410 0 +7.10(+0.30%)
Jun 15, 2017 2377 2404 2374 2403 0 +11.95(+0.50%)
Jun 14, 2017 2384 2400 2375 2391 0 +11.07(+0.47%)
Jun 13, 2017 2398 2408 2368 2380 0 -9.81(-0.41%)
Jun 12, 2017 2355 2417 2373 2390 0 +34.21(+1.45%)
Jun 09, 2017 2339 2359 2334 2356 0 +18.73(+0.80%)
Jun 08, 2017 2336 2350 2324 2337 0 -2.43(-0.10%)
Jun 07, 2017 2354 2357 2325 2339 0 -12.16(-0.52%)
Jun 06, 2017 2356 2363 2344 2351 0 -8.76(-0.37%)
Jun 05, 2017 2366 2375 2353 2360 0 -7.01(-0.30%)
Jun 02, 2017 2359 2375 2348 2367 0 +18.36(+0.78%)
Jun 01, 2017 2335 2362 2330 2349 0 +19.87(+0.85%)
May 31, 2017 2324 2334 2314 2329 0 +6.06(+0.26%)
May 30, 2017 2317 2331 2306 2323 0 -1.21(-0.05%)
May 26, 2017 2321 2331 2311 2324 0 +0.50(+0.02%)
May 25, 2017 2330 2341 2312 2324 0 -4.44(-0.19%)
May 24, 2017 2349 2359 2317 2328 0 -16.22(-0.69%)
May 23, 2017 2341 2352 2333 2344 0 +6.28(+0.27%)
May 22, 2017 2333 2346 2325 2338 0 +14.27(+0.61%)
May 19, 2017 2300 2332 2292 2324 0 +31.50(+1.37%)
May 18, 2017 2283 2304 2268 2292 0 +1.85(+0.08%)
May 17, 2017 2329 2317 2289 2290 0 -45.40(-1.94%)
May 16, 2017 2342 2347 2327 2336 0 -2.02(-0.09%)
May 15, 2017 2330 2343 2324 2338 0 +0.56(+0.02%)
May 12, 2017 2339 2348 2318 2337 0 -23.10(-0.98%)
May 11, 2017 2348 2364 2335 2360 0 +6.23(+0.26%)
May 10, 2017 2364 2367 2346 2354 0 -15.04(-0.63%)
May 09, 2017 2378 2383 2363 2369 0 -7.39(-0.31%)
May 08, 2017 2384 2389 2372 2377 0 -11.98(-0.50%)
May 05, 2017 2382 2393 2377 2389 0 +3.14(+0.13%)
May 04, 2017 2380 2390 2368 2385 0 +9.67(+0.41%)
May 03, 2017 2359 2381 2351 2376 0 +13.59(+0.58%)
May 02, 2017 2360 2371 2352 2362 0 +7.21(+0.31%)
May 01, 2017 2362 2371 2352 2355 0 -5.92(-0.25%)
Apr 28, 2017 2367 2374 2355 2361 0 -3.57(-0.15%)
Apr 27, 2017 2369 2377 2356 2364 0 -1.30(-0.05%)
Apr 26, 2017 2376 2387 2359 2366 0 -3.51(-0.15%)
Apr 25, 2017 2363 2379 2352 2369 0 +7.25(+0.31%)
Apr 24, 2017 2369 2380 2353 2362 0 +14.94(+0.64%)
Apr 21, 2017 2372 2383 2337 2347 0 -22.29(-0.94%)
Apr 20, 2017 2362 2391 2351 2369 0 +7.71(+0.33%)
Apr 19, 2017 2365 2375 2354 2362 0 -0.57(-0.02%)
Apr 18, 2017 2350 2367 2346 2362 0 +6.17(+0.26%)
Apr 17, 2017 2347 2359 2343 2356 0 +15.70(+0.67%)
Apr 13, 2017 2347 2357 2338 2340 0 -16.25(-0.69%)
Apr 12, 2017 2366 2368 2350 2357 0 -17.50(-0.74%)
Apr 11, 2017 2367 2377 2358 2374 0 +4.12(+0.17%)
Apr 10, 2017 2373 2384 2364 2370 0 +0.38(+0.02%)
Apr 07, 2017 2365 2380 2361 2370 0 +5.72(+0.24%)
Apr 06, 2017 2366 2378 2357 2364 0 -0.23(-0.01%)
Apr 05, 2017 2372 2397 2361 2364 0 -2.38(-0.10%)
Apr 04, 2017 2361 2373 2349 2366 0 +6.11(+0.26%)
Apr 03, 2017 2361 2373 2348 2360 0 -0.66(-0.03%)
Mar 31, 2017 2363 2375 2354 2361 0 -5.11(-0.22%)
Mar 30, 2017 2356 2374 2351 2366 0 +9.22(+0.39%)
Mar 29, 2017 2351 2362 2344 2357 0 -1.32(-0.06%)
Mar 28, 2017 2337 2366 2332 2358 0 +13.60(+0.58%)
Mar 27, 2017 2339 2350 2325 2345 0 -11.68(-0.50%)
Mar 24, 2017 2357 2368 2344 2356 0 +0.27(+0.01%)
Mar 23, 2017 2351 2366 2342 2356 0 +1.92(+0.08%)
Mar 22, 2017 2356 2365 2336 2354 0 +3.84(+0.16%)
Mar 21, 2017 2379 2383 2345 2350 0 -21.08(-0.89%)
Mar 20, 2017 2375 2383 2362 2371 0 -2.74(-0.12%)
Mar 17, 2017 2366 2383 2359 2374 0 +14.12(+0.60%)
Mar 16, 2017 2369 2373 2350 2360 0 -8.92(-0.38%)
Mar 15, 2017 2352 2375 2347 2369 0 +19.37(+0.82%)
Mar 14, 2017 2360 2364 2341 2350 0 -18.79(-0.79%)
Mar 13, 2017 2382 2386 2359 2368 0 -13.21(-0.55%)
Mar 10, 2017 2367 2392 2351 2382 0 +25.99(+1.10%)
Mar 09, 2017 2359 2369 2330 2356 0 -7.83(-0.33%)
Mar 08, 2017 2362 2381 2350 2363 0 +4.48(+0.19%)
Mar 07, 2017 2359 2367 2351 2359 0 -3.06(-0.13%)
Mar 06, 2017 2362 2370 2354 2362 0 -9.79(-0.41%)
Mar 03, 2017 2372 2384 2364 2372 0 -6.51(-0.27%)
Mar 02, 2017 2386 2388 2368 2378 0 -8.94(-0.37%)
Mar 01, 2017 2372 2398 2363 2387 0 +34.62(+1.47%)
Feb 28, 2017 2363 2370 2346 2353 0 -8.79(-0.37%)
Feb 27, 2017 2365 2372 2354 2361 0 -9.00(-0.38%)
Feb 24, 2017 2353 2374 2346 2370 0 +8.94(+0.38%)
Feb 23, 2017 2363 2370 2349 2361 0 -9.57(-0.40%)
Feb 22, 2017 2369 2380 2356 2371 0 +1.23(+0.05%)
Feb 21, 2017 2363 2376 2356 2370 0 +11.72(+0.50%)
Feb 17, 2017 2358 2358 2358 2358 0 -5.45(-0.23%)
Feb 16, 2017 2356 2367 2349 2363 0 +7.22(+0.31%)
Feb 15, 2017 2345 2358 2340 2356 0 +5.60(+0.24%)
Feb 14, 2017 2343 2355 2332 2351 0 +8.08(+0.34%)
Feb 13, 2017 2331 2345 2323 2343 0 +21.85(+0.94%)
Feb 10, 2017 2316 2325 2307 2321 0 +10.65(+0.46%)
Feb 09, 2017 2299 2318 2298 2310 0 +8.66(+0.38%)
Feb 08, 2017 2303 2310 2289 2301 0 -2.51(-0.11%)
Feb 07, 2017 2311 2318 2298 2304 0 -0.58(-0.03%)
Feb 06, 2017 2299 2314 2291 2304 0 +0.23(+0.01%)
Feb 03, 2017 2302 2311 2289 2304 0 +8.61(+0.38%)
Feb 02, 2017 2289 2301 2278 2296 0 -1.10(-0.05%)
Feb 01, 2017 2306 2313 2285 2297 0 -5.05(-0.22%)
Jan 31, 2017 2302 2313 2280 2302 0 -1.12(-0.05%)
Jan 30, 2017 2310 2318 2288 2303 0 -11.33(-0.49%)
Jan 27, 2017 2330 2338 2307 2314 0 -13.68(-0.59%)
Jan 26, 2017 2330 2341 2313 2328 0 -1.53(-0.07%)
Jan 25, 2017 2332 2344 2309 2329 0 +13.18(+0.57%)
Jan 24, 2017 2309 2325 2296 2316 0 +11.31(+0.49%)
Jan 23, 2017 2332 2340 2292 2305 0 -30.97(-1.33%)
Jan 20, 2017 2347 2355 2321 2336 0 -23.63(-1.00%)
Jan 19, 2017 2365 2373 2347 2360 0 +0.25(+0.01%)
Jan 18, 2017 2356 2369 2349 2359 0 +4.50(+0.19%)
Jan 17, 2017 2350 2365 2343 2355 0 -7.38(-0.31%)
Jan 13, 2017 2362 2362 2362 2362 0 -3.51(-0.15%)
Jan 12, 2017 2368 2372 2345 2366 0 -4.47(-0.19%)
Jan 11, 2017 2359 2377 2353 2370 0 +8.08(+0.34%)
Jan 10, 2017 2367 2377 2358 2362 0 -4.16(-0.18%)
Jan 09, 2017 2379 2382 2362 2366 0 -10.90(-0.46%)
Jan 06, 2017 2369 2387 2355 2377 0 +8.65(+0.37%)
Jan 05, 2017 2369 2384 2352 2369 0 -5.00(-0.21%)
Jan 04, 2017 2372 2384 2363 2374 0 +6.56(+0.28%)
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.