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, 2018 2201 2221 2186 2203 0 +6.67(+0.30%)
Jan 30, 2018 2212 2230 2186 2197 0 -29.04(-1.30%)
Jan 29, 2018 2228 2252 2212 2226 0 -6.97(-0.31%)
Jan 26, 2018 2217 2239 2203 2233 0 +17.93(+0.81%)
Jan 25, 2018 2213 2240 2194 2215 0 +16.05(+0.73%)
Jan 24, 2018 2211 2244 2177 2199 0 -5.46(-0.25%)
Jan 23, 2018 2184 2215 2172 2204 0 +26.66(+1.22%)
Jan 22, 2018 2169 2190 2152 2177 0 -12.25(-0.56%)
Jan 19, 2018 2196 2209 2167 2190 0 -4.61(-0.21%)
Jan 18, 2018 2197 2236 2185 2194 0 -22.42(-1.01%)
Jan 17, 2018 2227 2236 2200 2217 0 -22.03(-0.98%)
Jan 16, 2018 2262 2275 2226 2239 0 -30.44(-1.34%)
Jan 12, 2018 2269 2269 2269 2269 0 +6.39(+0.28%)
Jan 11, 2018 2264 2280 2251 2263 0 +11.83(+0.53%)
Jan 10, 2018 2251 2259 2246 2251 0 +12.81(+0.57%)
Jan 09, 2018 2218 2246 2208 2238 0 +26.31(+1.19%)
Jan 08, 2018 2231 2240 2198 2212 0 -5.12(-0.23%)
Jan 05, 2018 2221 2232 2201 2217 0 +12.89(+0.58%)
Jan 04, 2018 2198 2216 2189 2204 0 +25.67(+1.18%)
Jan 03, 2018 2178 2188 2160 2178 0 +16.75(+0.77%)
Jan 02, 2018 2148 2171 2133 2162 0 +22.38(+1.05%)
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%)
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.