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 (%)
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%)
Nov 01, 2017 2183 2204 2169 2178 0 -2.09(-0.10%)
Oct 31, 2017 2185 2195 2171 2180 0 -9.29(-0.42%)
Oct 30, 2017 2205 2213 2178 2189 0 -24.00(-1.08%)
Oct 27, 2017 2229 2237 2199 2213 0 -15.63(-0.70%)
Oct 26, 2017 2247 2257 2216 2229 0 -11.32(-0.51%)
Oct 25, 2017 2250 2262 2221 2240 0 -10.22(-0.45%)
Oct 24, 2017 2244 2289 2226 2250 0 +17.76(+0.80%)
Oct 23, 2017 2276 2282 2225 2233 0 -53.87(-2.36%)
Oct 20, 2017 2217 2290 2211 2287 0 +23.74(+1.05%)
Oct 19, 2017 2240 2276 2226 2263 0 +31.12(+1.39%)
Oct 18, 2017 2232 2240 2221 2232 0 +0.58(+0.03%)
Oct 17, 2017 2233 2239 2213 2231 0 -9.96(-0.44%)
Oct 16, 2017 2228 2251 2219 2241 0 +15.12(+0.68%)
Oct 13, 2017 2236 2245 2221 2226 0 -2.06(-0.09%)
Oct 12, 2017 2220 2232 2210 2228 0 +6.41(+0.29%)
Oct 11, 2017 2226 2235 2208 2222 0 -12.84(-0.57%)
Oct 10, 2017 2250 2259 2230 2234 0 -5.43(-0.24%)
Oct 09, 2017 2263 2270 2227 2240 0 -34.25(-1.51%)
Oct 06, 2017 2269 2281 2256 2274 0 -2.55(-0.11%)
Oct 05, 2017 2268 2283 2256 2277 0 +3.93(+0.17%)
Oct 04, 2017 2282 2292 2262 2273 0 -4.59(-0.20%)
Oct 03, 2017 2267 2281 2249 2277 0 +13.83(+0.61%)
Oct 02, 2017 2238 2267 2230 2263 0 +29.08(+1.30%)
Sep 29, 2017 2229 2240 2217 2234 0 +2.20(+0.10%)
Sep 28, 2017 2238 2247 2222 2232 0 -12.35(-0.55%)
Sep 27, 2017 2262 2277 2227 2245 0 -15.13(-0.67%)
Sep 26, 2017 2270 2278 2255 2260 0 -5.39(-0.24%)
Sep 25, 2017 2263 2276 2248 2265 0 +4.86(+0.22%)
Sep 22, 2017 2255 2269 2248 2260 0 +7.73(+0.34%)
Sep 21, 2017 2239 2263 2228 2252 0 +14.62(+0.65%)
Sep 20, 2017 2234 2249 2223 2238 0 -1.15(-0.05%)
Sep 19, 2017 2250 2256 2225 2239 0 -7.72(-0.34%)
Sep 18, 2017 2230 2255 2222 2247 0 +20.29(+0.91%)
Sep 15, 2017 2233 2241 2210 2226 0 -8.65(-0.39%)
Sep 14, 2017 2209 2238 2201 2235 0 +22.88(+1.03%)
Sep 13, 2017 2207 2221 2200 2212 0 +6.15(+0.28%)
Sep 12, 2017 2202 2211 2193 2206 0 +9.18(+0.42%)
Sep 11, 2017 2190 2208 2179 2197 0 +11.46(+0.52%)
Sep 08, 2017 2182 2197 2160 2185 0 +0.63(+0.03%)
Sep 07, 2017 2192 2205 2163 2185 0 -21.82(-0.99%)
Sep 06, 2017 2207 2217 2195 2207 0 +6.44(+0.29%)
Sep 05, 2017 2230 2233 2190 2200 0 -41.93(-1.87%)
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.