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 (%)
Jun 29, 2018 1929 1946 1916 1919 0 -5.93(-0.31%)
Jun 28, 2018 1924 1938 1904 1925 0 +1.10(+0.06%)
Jun 27, 2018 1938 1973 1918 1924 0 -3.29(-0.17%)
Jun 26, 2018 1916 1943 1905 1927 0 +41.90(+2.22%)
Jun 25, 2018 1896 1901 1872 1885 0 -16.43(-0.86%)
Jun 22, 2018 1891 1909 1881 1902 0 +21.72(+1.16%)
Jun 21, 2018 1897 1899 1868 1880 0 -22.35(-1.17%)
Jun 20, 2018 1904 1921 1891 1902 0 -7.45(-0.39%)
Jun 19, 2018 1924 1929 1900 1910 0 -34.77(-1.79%)
Jun 18, 2018 1937 1949 1923 1944 0 -7.76(-0.40%)
Jun 15, 2018 1952 1968 1930 1952 0 -9.82(-0.50%)
Jun 14, 2018 1977 1984 1954 1962 0 -14.56(-0.74%)
Jun 13, 2018 1986 1992 1969 1977 0 -8.67(-0.44%)
Jun 12, 2018 1994 2001 1977 1985 0 -3.69(-0.19%)
Jun 11, 2018 1991 1999 1980 1989 0 -0.25(-0.01%)
Jun 08, 2018 1975 1996 1968 1989 0 +11.57(+0.59%)
Jun 07, 2018 1970 1985 1963 1978 0 +9.99(+0.51%)
Jun 06, 2018 1965 1977 1951 1968 0 +6.89(+0.35%)
Jun 05, 2018 1956 1973 1944 1961 0 +4.15(+0.21%)
Jun 04, 2018 1968 1981 1948 1957 0 -3.61(-0.18%)
Jun 01, 2018 1957 1969 1946 1960 0 +17.87(+0.92%)
May 31, 2018 1956 1960 1933 1942 0 -16.04(-0.82%)
May 30, 2018 1949 1966 1941 1958 0 +13.53(+0.70%)
May 29, 2018 1967 1974 1932 1945 0 -39.02(-1.97%)
May 25, 2018 1984 1984 1984 1984 0 -2.44(-0.12%)
May 24, 2018 1977 1998 1962 1986 0 +15.91(+0.81%)
May 23, 2018 1997 2008 1952 1970 0 -41.13(-2.04%)
May 22, 2018 2028 2040 2009 2012 0 -9.92(-0.49%)
May 21, 2018 2014 2039 2006 2021 0 +28.10(+1.41%)
May 18, 2018 1994 2004 1982 1993 0 -0.87(-0.04%)
May 17, 2018 1992 2008 1980 1994 0 +2.49(+0.13%)
May 16, 2018 1979 2000 1969 1992 0 +9.88(+0.50%)
May 15, 2018 1990 1996 1968 1982 0 -17.54(-0.88%)
May 14, 2018 1994 2007 1987 1999 0 +10.91(+0.55%)
May 11, 2018 1994 2005 1975 1988 0 -3.38(-0.17%)
May 10, 2018 1984 1999 1969 1992 0 +14.09(+0.71%)
May 09, 2018 1962 1986 1952 1978 0 +21.79(+1.11%)
May 08, 2018 1944 1967 1936 1956 0 +10.39(+0.53%)
May 07, 2018 1944 1959 1935 1946 0 +4.44(+0.23%)
May 04, 2018 1908 1948 1896 1941 0 +26.29(+1.37%)
May 03, 2018 1921 1932 1889 1915 0 -10.10(-0.52%)
May 02, 2018 1930 1947 1917 1925 0 -3.56(-0.18%)
May 01, 2018 1927 1936 1898 1929 0 +0.72(+0.04%)
Apr 30, 2018 1961 1967 1927 1928 0 -29.07(-1.49%)
Apr 27, 2018 1955 1968 1939 1957 0 -4.83(-0.25%)
Apr 26, 2018 1950 1979 1935 1962 0 +16.30(+0.84%)
Apr 25, 2018 1977 1986 1921 1945 0 -26.07(-1.32%)
Apr 24, 2018 2009 2018 1947 1971 0 -42.05(-2.09%)
Apr 23, 2018 2029 2035 2001 2014 0 -4.68(-0.23%)
Apr 20, 2018 2041 2053 2002 2018 0 +14.56(+0.73%)
Apr 19, 2018 2001 2025 1979 2004 0 +2.91(+0.15%)
Apr 18, 2018 2011 2018 1992 2001 0 +2.93(+0.15%)
Apr 17, 2018 1978 2011 1972 1998 0 +29.10(+1.48%)
Apr 16, 2018 1971 1984 1955 1969 0 +9.42(+0.48%)
Apr 13, 2018 1968 1981 1946 1959 0 +7.02(+0.36%)
Apr 12, 2018 1944 1963 1937 1952 0 +17.39(+0.90%)
Apr 11, 2018 1932 1949 1924 1935 0 -12.21(-0.63%)
Apr 10, 2018 1945 1964 1934 1947 0 +28.81(+1.50%)
Apr 09, 2018 1935 1954 1913 1918 0 -5.94(-0.31%)
Apr 06, 2018 1960 1975 1910 1924 0 -50.11(-2.54%)
Apr 05, 2018 1970 1988 1953 1974 0 +11.25(+0.57%)
Apr 04, 2018 1909 1966 1899 1963 0 +13.10(+0.67%)
Apr 03, 2018 1930 1952 1909 1950 0 +24.07(+1.25%)
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.