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, 2013 2187 2187 2187 0 +13.13(+0.60%)
Dec 30, 2013 2173 2181 2165 2174 0 +3.45(+0.16%)
Dec 27, 2013 2170 2178 2163 2171 0 +4.43(+0.20%)
Dec 26, 2013 2154 2174 2149 2166 0 +20.89(+0.97%)
Dec 24, 2013 2145 2145 2145 0 +6.47(+0.30%)
Dec 23, 2013 2144 2149 2130 2139 0 +1.91(+0.09%)
Dec 20, 2013 2121 2148 2112 2137 0 +11.95(+0.56%)
Dec 19, 2013 2116 2131 2099 2125 0 -4.58(-0.22%)
Dec 18, 2013 2093 2133 2079 2130 0 +40.69(+1.95%)
Dec 17, 2013 2096 2102 2079 2089 0 +7.68(+0.37%)
Dec 16, 2013 2073 2092 2066 2081 0 +16.03(+0.78%)
Dec 13, 2013 2055 2076 2045 2065 0 +5.97(+0.29%)
Dec 12, 2013 2055 2072 2049 2059 0 -2.77(-0.13%)
Dec 11, 2013 2101 2105 2059 2062 0 -37.15(-1.77%)
Dec 10, 2013 2097 2115 2091 2099 0 -5.04(-0.24%)
Dec 09, 2013 2096 2116 2089 2104 0 +7.67(+0.37%)
Dec 06, 2013 2084 2100 2076 2097 0 +38.27(+1.86%)
Dec 05, 2013 2060 2072 2047 2058 0 -6.56(-0.32%)
Dec 04, 2013 2053 2074 2039 2065 0 +0.07(+0.00%)
Dec 03, 2013 2069 2077 2050 2065 0 -13.88(-0.67%)
Dec 02, 2013 2091 2099 2072 2079 0 -17.94(-0.86%)
Nov 29, 2013 2103 2112 2093 2097 0 -9.11(-0.43%)
Nov 27, 2013 2106 2106 2106 0 +6.69(+0.32%)
Nov 26, 2013 2092 2110 2090 2099 0 +9.06(+0.43%)
Nov 25, 2013 2110 2113 2087 2090 0 -12.51(-0.59%)
Nov 22, 2013 2090 2108 2085 2103 0 +10.18(+0.49%)
Nov 21, 2013 2090 2098 2079 2092 0 +7.29(+0.35%)
Nov 20, 2013 2091 2103 2078 2085 0 -8.24(-0.39%)
Nov 19, 2013 2097 2110 2086 2093 0 -8.83(-0.42%)
Nov 18, 2013 2102 2118 2094 2102 0 +3.07(+0.15%)
Nov 15, 2013 2090 2111 2085 2099 0 +8.12(+0.39%)
Nov 14, 2013 2093 2102 2077 2091 0 +10.27(+0.49%)
Nov 12, 2013 2077 2089 2066 2081 0 -0.67(-0.03%)
Nov 11, 2013 2082 2087 2072 2081 0 -2.92(-0.14%)
Nov 08, 2013 2044 2085 2042 2084 0 +33.65(+1.64%)
Nov 07, 2013 2076 2091 2048 2051 0 -22.88(-1.10%)
Nov 06, 2013 2054 2081 2051 2074 0 +24.47(+1.19%)
Nov 05, 2013 2044 2057 2035 2049 0 -5.67(-0.28%)
Nov 04, 2013 2060 2063 2043 2055 0 +0.10(+0.00%)
Nov 01, 2013 2034 2062 2027 2055 0 +19.76(+0.97%)
Oct 31, 2013 2039 2053 2028 2035 0 -5.66(-0.28%)
Oct 30, 2013 2045 2058 2031 2040 0 -0.56(-0.03%)
Oct 29, 2013 2034 2045 2027 2041 0 +10.25(+0.50%)
Oct 28, 2013 2025 2040 2013 2031 0 +3.66(+0.18%)
Oct 25, 2013 2027 2035 2013 2027 0 +3.07(+0.15%)
Oct 24, 2013 2019 2033 2006 2024 0 +13.00(+0.65%)
Oct 23, 2013 2023 2028 2003 2011 0 -15.21(-0.75%)
Oct 22, 2013 2034 2045 2016 2026 0 -4.39(-0.22%)
Oct 21, 2013 2021 2042 2012 2031 0 +21.88(+1.09%)
Oct 18, 2013 1996 2022 1984 2009 0 +32.22(+1.63%)
Oct 17, 2013 1946 1979 1938 1977 0 +35.00(+1.80%)
Oct 16, 2013 1942 1948 1928 1942 0 +12.00(+0.62%)
Oct 15, 2013 1942 1950 1927 1930 0 -17.59(-0.90%)
Oct 14, 2013 1932 1949 1927 1947 0 +0.77(+0.04%)
Oct 11, 2013 1932 1950 1924 1946 0 +13.91(+0.72%)
Oct 10, 2013 1909 1934 1903 1932 0 +47.38(+2.51%)
Oct 09, 2013 1895 1900 1875 1885 0 -0.29(-0.02%)
Oct 08, 2013 1907 1912 1885 1885 0 -22.06(-1.16%)
Oct 07, 2013 1902 1921 1897 1907 0 -12.14(-0.63%)
Oct 04, 2013 1916 1928 1902 1920 0 +6.13(+0.32%)
Oct 03, 2013 1924 1928 1896 1913 0 -18.01(-0.93%)
Oct 02, 2013 1930 1939 1914 1931 0 -5.51(-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.