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 (%)
Oct 31, 2018 1773 1796 1752 1771 0 +11.31(+0.64%)
Oct 30, 2018 1756 1806 1721 1760 0 -15.05(-0.85%)
Oct 29, 2018 1812 1830 1747 1775 0 -12.29(-0.69%)
Oct 26, 2018 1791 1814 1762 1787 0 -14.62(-0.81%)
Oct 24, 2018 1879 1891 1797 1802 0 -77.84(-4.14%)
Oct 23, 2018 1836 1894 1812 1879 0 -6.00(-0.32%)
Oct 22, 2018 1906 1916 1872 1885 0 -15.68(-0.82%)
Oct 19, 2018 1894 1922 1880 1901 0 +3.04(+0.16%)
Oct 18, 2018 1912 1932 1875 1898 0 -22.60(-1.18%)
Oct 17, 2018 1929 1949 1906 1921 0 -6.70(-0.35%)
Oct 16, 2018 1914 1937 1896 1927 0 +27.67(+1.46%)
Oct 15, 2018 1901 1925 1889 1900 0 -3.53(-0.19%)
Oct 12, 2018 1927 1948 1879 1903 0 -8.07(-0.42%)
Oct 11, 2018 1952 1970 1902 1911 0 -53.82(-2.74%)
Oct 10, 2018 2014 2024 1959 1965 0 -56.19(-2.78%)
Oct 09, 2018 2042 2055 2009 2021 0 -32.90(-1.60%)
Oct 08, 2018 2048 2061 2023 2054 0 +17.81(+0.87%)
Oct 05, 2018 2035 2055 2014 2036 0 +11.13(+0.55%)
Oct 04, 2018 2024 2041 2003 2025 0 -5.47(-0.27%)
Oct 03, 2018 2034 2052 2020 2031 0 +3.19(+0.16%)
Oct 02, 2018 2019 2040 1994 2027 0 +19.31(+0.96%)
Oct 01, 2018 2042 2051 1996 2008 0 +39.20(+1.99%)
Sep 28, 2018 1969 1980 1956 1969 0 -5.31(-0.27%)
Sep 27, 2018 1978 1997 1963 1974 0 -0.49(-0.02%)
Sep 26, 2018 1969 1993 1960 1975 0 +4.06(+0.21%)
Sep 25, 2018 2000 2005 1964 1971 0 -23.77(-1.19%)
Sep 24, 2018 2019 2025 1981 1994 0 -31.96(-1.58%)
Sep 21, 2018 2042 2053 2021 2026 0 -4.08(-0.20%)
Sep 20, 2018 2035 2049 2016 2031 0 -2.38(-0.12%)
Sep 19, 2018 2015 2044 2010 2033 0 +18.53(+0.92%)
Sep 18, 2018 2006 2023 1992 2014 0 +13.27(+0.66%)
Sep 17, 2018 1993 2016 1988 2001 0 +3.58(+0.18%)
Sep 14, 2018 1988 2010 1974 1998 0 +4.06(+0.20%)
Sep 13, 2018 1980 1998 1967 1993 0 +22.44(+1.14%)
Sep 12, 2018 1971 1994 1949 1971 0 +1.50(+0.08%)
Sep 11, 2018 1970 1978 1951 1970 0 -7.32(-0.37%)
Sep 10, 2018 1970 1996 1966 1977 0 +13.43(+0.68%)
Sep 07, 2018 1967 1973 1945 1963 0 -9.51(-0.48%)
Sep 06, 2018 1967 1990 1962 1973 0 +6.11(+0.31%)
Sep 05, 2018 1947 1969 1932 1967 0 +7.88(+0.40%)
Sep 04, 2018 1970 1974 1946 1959 0 -17.11(-0.87%)
Aug 31, 2018 1976 1976 1976 1976 0 +6.29(+0.32%)
Aug 30, 2018 1975 1985 1963 1970 0 -14.85(-0.75%)
Aug 29, 2018 1975 1992 1962 1985 0 +13.04(+0.66%)
Aug 28, 2018 1978 1987 1965 1972 0 -1.51(-0.08%)
Aug 27, 2018 1949 1977 1945 1973 0 +32.54(+1.68%)
Aug 24, 2018 1933 1945 1928 1941 0 +10.28(+0.53%)
Aug 23, 2018 1933 1940 1919 1930 0 -8.24(-0.43%)
Aug 22, 2018 1954 1956 1931 1938 0 -17.68(-0.90%)
Aug 21, 2018 1941 1964 1937 1956 0 +19.06(+0.98%)
Aug 20, 2018 1936 1947 1924 1937 0 +3.96(+0.20%)
Aug 17, 2018 1924 1939 1916 1933 0 +10.19(+0.53%)
Aug 16, 2018 1915 1930 1911 1923 0 +15.22(+0.80%)
Aug 15, 2018 1906 1917 1876 1908 0 -9.74(-0.51%)
Aug 14, 2018 1916 1931 1907 1917 0 +3.35(+0.18%)
Aug 13, 2018 1934 1941 1905 1914 0 -23.05(-1.19%)
Aug 10, 2018 1952 1954 1928 1937 0 -24.13(-1.23%)
Aug 09, 2018 1976 1984 1957 1961 0 -14.19(-0.72%)
Aug 08, 2018 1985 1988 1967 1976 0 -6.74(-0.34%)
Aug 07, 2018 1980 1992 1970 1982 0 +9.73(+0.49%)
Aug 06, 2018 1971 1980 1959 1973 0 -1.07(-0.05%)
Aug 03, 2018 1972 1983 1961 1974 0 +2.76(+0.14%)
Aug 02, 2018 1971 1977 1956 1971 0 -12.56(-0.63%)
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.