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 (%)
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%)
Jan 03, 2017 2365 2378 2348 2367 0 +10.07(+0.43%)
Dec 30, 2016 2357 2357 2357 2357 0 -8.04(-0.34%)
Dec 29, 2016 2365 2376 2360 2365 0 +2.31(+0.10%)
Dec 28, 2016 2375 2383 2361 2363 0 -15.37(-0.65%)
Dec 27, 2016 2377 2387 2372 2378 0 +0.95(+0.04%)
Dec 23, 2016 2377 2377 2377 2377 0 +4.09(+0.17%)
Dec 22, 2016 2376 2381 2365 2373 0 -10.52(-0.44%)
Dec 21, 2016 2389 2395 2380 2383 0 -7.10(-0.30%)
Dec 20, 2016 2378 2400 2373 2391 0 +12.60(+0.53%)
Dec 19, 2016 2368 2387 2360 2378 0 +14.52(+0.61%)
Dec 16, 2016 2357 2380 2349 2363 0 +19.14(+0.82%)
Dec 15, 2016 2354 2379 2331 2344 0 -9.76(-0.41%)
Dec 14, 2016 2372 2389 2350 2354 0 -23.04(-0.97%)
Dec 13, 2016 2384 2397 2363 2377 0 -3.57(-0.15%)
Dec 12, 2016 2367 2389 2360 2381 0 +6.15(+0.26%)
Dec 09, 2016 2350 2382 2343 2375 0 +20.83(+0.88%)
Dec 08, 2016 2359 2368 2342 2354 0 -4.15(-0.18%)
Dec 07, 2016 2319 2360 2310 2358 0 +35.30(+1.52%)
Dec 06, 2016 2322 2327 2310 2323 0 +4.58(+0.20%)
Dec 05, 2016 2337 2342 2312 2318 0 -10.25(-0.44%)
Dec 02, 2016 2329 2340 2319 2328 0 +2.19(+0.09%)
Dec 01, 2016 2300 2336 2291 2326 0 +23.46(+1.02%)
Nov 30, 2016 2327 2338 2301 2303 0 -20.73(-0.89%)
Nov 29, 2016 2329 2339 2316 2323 0 -5.12(-0.22%)
Nov 28, 2016 2335 2342 2324 2328 0 -10.84(-0.46%)
Nov 25, 2016 2335 2346 2327 2339 0 +9.44(+0.41%)
Nov 23, 2016 2330 2330 2330 2330 0 +14.28(+0.62%)
Nov 22, 2016 2307 2322 2300 2316 0 +12.43(+0.54%)
Nov 21, 2016 2295 2307 2285 2303 0 +5.82(+0.25%)
Nov 18, 2016 2303 2312 2289 2297 0 -9.87(-0.43%)
Nov 17, 2016 2304 2316 2299 2307 0 +2.52(+0.11%)
Nov 16, 2016 2301 2312 2291 2305 0 -8.79(-0.38%)
Nov 15, 2016 2303 2318 2283 2313 0 +12.83(+0.56%)
Nov 14, 2016 2324 2331 2295 2301 0 -19.77(-0.85%)
Nov 11, 2016 2305 2325 2294 2320 0 +18.25(+0.79%)
Nov 10, 2016 2261 2323 2257 2302 0 +53.67(+2.39%)
Nov 09, 2016 2205 2260 2193 2248 0 +18.13(+0.81%)
Nov 08, 2016 2222 2244 2216 2230 0 +10.48(+0.47%)
Nov 07, 2016 2197 2223 2193 2220 0 +51.21(+2.36%)
Nov 04, 2016 2160 2190 2156 2169 0 +4.94(+0.23%)
Nov 03, 2016 2177 2184 2154 2164 0 -6.72(-0.31%)
Nov 02, 2016 2184 2194 2161 2170 0 -14.31(-0.66%)
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.