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, 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%)
Oct 01, 2013 1930 1944 1919 1937 0 -6.58(-0.34%)
Sep 27, 2013 1943 1948 1932 1944 0 -11.36(-0.58%)
Sep 26, 2013 1955 1969 1938 1955 0 +5.12(+0.26%)
Sep 25, 2013 1954 1969 1945 1950 0 -6.63(-0.34%)
Sep 24, 2013 1954 1973 1949 1956 0 +1.98(+0.10%)
Sep 23, 2013 1952 1966 1945 1954 0 +10.39(+0.53%)
Sep 20, 2013 1979 1985 1943 1944 0 -31.59(-1.60%)
Sep 19, 2013 1987 1998 1969 1976 0 -10.92(-0.55%)
Sep 18, 2013 1962 1990 1952 1987 0 +25.01(+1.27%)
Sep 17, 2013 1944 1968 1941 1962 0 +16.35(+0.84%)
Sep 16, 2013 1944 1953 1931 1945 0 +22.68(+1.18%)
Sep 13, 2013 1920 1929 1913 1923 0 +2.59(+0.13%)
Sep 12, 2013 1934 1942 1914 1920 0 -12.09(-0.63%)
Sep 11, 2013 1917 1933 1907 1932 0 +17.14(+0.90%)
Sep 10, 2013 1902 1921 1898 1915 0 +29.93(+1.59%)
Sep 09, 2013 1869 1890 1866 1885 0 +22.74(+1.22%)
Sep 06, 2013 1866 1880 1845 1862 0 -1.76(-0.09%)
Sep 05, 2013 1865 1875 1853 1864 0 +3.64(+0.20%)
Sep 04, 2013 1842 1863 1839 1860 0 +14.82(+0.80%)
Sep 03, 2013 1855 1870 1832 1846 0 +7.10(+0.39%)
Aug 30, 2013 1838 1838 1838 0 -1.64(-0.09%)
Aug 29, 2013 1835 1852 1831 1840 0 +0.50(+0.03%)
Aug 28, 2013 1836 1852 1834 1840 0 +0.69(+0.04%)
Aug 27, 2013 1853 1859 1835 1839 0 -33.77(-1.80%)
Aug 26, 2013 1882 1890 1869 1873 0 -12.05(-0.64%)
Aug 23, 2013 1887 1893 1873 1885 0 +0.49(+0.03%)
Aug 22, 2013 1871 1890 1865 1884 0 +18.81(+1.01%)
Aug 21, 2013 1874 1881 1860 1865 0 -12.53(-0.67%)
Aug 20, 2013 1880 1888 1870 1878 0 -7.92(-0.42%)
Aug 19, 2013 1887 1897 1881 1886 0 -7.19(-0.38%)
Aug 16, 2013 1888 1901 1886 1893 0 -1.45(-0.08%)
Aug 15, 2013 1900 1915 1888 1894 0 -16.71(-0.87%)
Aug 14, 2013 1926 1932 1909 1911 0 -16.04(-0.83%)
Aug 13, 2013 1921 1935 1909 1927 0 +5.94(+0.31%)
Aug 12, 2013 1914 1926 1908 1921 0 +0.56(+0.03%)
Aug 09, 2013 1927 1935 1914 1921 0 -6.81(-0.35%)
Aug 08, 2013 1933 1942 1916 1928 0 +2.85(+0.15%)
Aug 07, 2013 1913 1927 1906 1925 0 +4.71(+0.25%)
Aug 06, 2013 1933 1934 1914 1920 0 -13.17(-0.68%)
Aug 05, 2013 1937 1940 1929 1933 0 -10.85(-0.56%)
Aug 02, 2013 1935 1946 1924 1944 0 +4.70(+0.24%)
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.