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 14, 2021 2094 2107 2075 2085 0 -2.95(-0.14%)
Jan 13, 2021 2096 2110 2069 2088 0 +67.32(+3.33%)
Dec 23, 2020 2019 2036 2002 2021 0 +10.34(+0.51%)
Dec 22, 2020 2027 2033 2002 2011 0 -18.95(-0.93%)
Dec 21, 2020 2003 2038 1983 2030 0 -4.36(-0.21%)
Dec 18, 2020 2026 2054 2012 2034 0 +2.94(+0.14%)
Dec 17, 2020 2024 2041 2015 2031 0 +9.72(+0.48%)
Dec 16, 2020 2037 2043 2009 2021 0 -8.54(-0.42%)
Dec 15, 2020 2013 2039 1994 2030 0 +21.80(+1.09%)
Dec 14, 2020 2045 2054 2002 2008 0 -23.17(-1.14%)
Dec 11, 2020 2034 2053 2009 2031 0 -2.16(-0.11%)
Dec 10, 2020 2025 2057 2013 2033 0 -5.49(-0.27%)
Dec 09, 2020 2018 2053 2007 2039 0 +18.69(+0.93%)
Dec 08, 2020 2009 2037 2002 2020 0 +2.30(+0.11%)
Dec 07, 2020 2021 2044 2005 2018 0 -2.44(-0.12%)
Dec 04, 2020 2004 2026 1988 2020 0 +17.40(+0.87%)
Dec 03, 2020 1998 2025 1987 2003 0 +4.72(+0.24%)
Dec 02, 2020 1980 2011 1969 1998 0 +12.65(+0.64%)
Dec 01, 2020 2008 2023 1972 1986 0 -0.51(-0.03%)
Nov 30, 2020 1991 2008 1960 1986 0 -6.02(-0.30%)
Nov 27, 2020 2007 2013 1977 1992 0 -4.19(-0.21%)
Nov 25, 2020 1994 2005 1967 1996 0 -5.59(-0.28%)
Nov 24, 2020 2010 2030 1982 2002 0 +19.74(+1.00%)
Nov 23, 2020 1984 2012 1960 1982 0 +6.16(+0.31%)
Nov 20, 2020 1967 1988 1954 1976 0 +4.19(+0.21%)
Nov 19, 2020 1962 1983 1942 1972 0 +2.88(+0.15%)
Nov 18, 2020 2004 2011 1961 1969 0 -17.79(-0.90%)
Nov 17, 2020 1977 2002 1954 1987 0 +4.56(+0.23%)
Nov 16, 2020 1998 2007 1958 1982 0 +14.83(+0.75%)
Nov 13, 2020 1944 1975 1936 1967 0 +34.25(+1.77%)
Nov 12, 2020 1941 1956 1920 1933 0 -17.25(-0.88%)
Nov 11, 2020 1953 1972 1918 1950 0 +15.20(+0.79%)
Nov 10, 2020 1932 1965 1902 1935 0 +5.63(+0.29%)
Nov 09, 2020 2024 2033 1914 1929 0 +4.97(+0.26%)
Nov 06, 2020 1919 1941 1895 1924 0 +18.47(+0.97%)
Nov 05, 2020 1920 1934 1894 1906 0 +17.44(+0.92%)
Nov 04, 2020 1893 1929 1865 1889 0 -2.52(-0.13%)
Nov 03, 2020 1882 1904 1864 1891 0 +30.43(+1.64%)
Nov 02, 2020 1854 1874 1833 1861 0 +28.60(+1.56%)
Oct 30, 2020 1821 1841 1802 1832 0 +1.46(+0.08%)
Oct 29, 2020 1837 1862 1808 1831 0 -1.56(-0.09%)
Oct 28, 2020 1854 1884 1827 1832 0 -22.28(-1.20%)
Oct 27, 2020 1872 1887 1838 1854 0 -14.95(-0.80%)
Oct 26, 2020 1869 1884 1845 1869 0 -17.28(-0.92%)
Oct 23, 2020 1906 1923 1874 1887 0 -5.65(-0.30%)
Oct 22, 2020 1858 1902 1847 1892 0 +37.62(+2.03%)
Oct 21, 2020 1865 1879 1851 1855 0 -7.49(-0.40%)
Oct 20, 2020 1851 1883 1843 1862 0 +13.55(+0.73%)
Oct 19, 2020 1871 1883 1840 1849 0 -17.87(-0.96%)
Oct 16, 2020 1853 1882 1844 1866 0 +24.43(+1.33%)
Oct 15, 2020 1818 1846 1804 1842 0 +3.05(+0.17%)
Oct 14, 2020 1829 1851 1822 1839 0 +11.14(+0.61%)
Oct 13, 2020 1837 1846 1819 1828 0 -14.09(-0.76%)
Oct 12, 2020 1849 1857 1833 1842 0 -2.47(-0.13%)
Oct 09, 2020 1843 1861 1820 1844 0 +26.42(+1.45%)
Oct 08, 2020 1813 1831 1796 1818 0 +17.21(+0.96%)
Oct 07, 2020 1785 1815 1779 1801 0 +31.38(+1.77%)
Oct 06, 2020 1788 1810 1762 1769 0 -11.22(-0.63%)
Oct 05, 2020 1767 1789 1761 1781 0 +27.16(+1.55%)
Oct 02, 2020 1727 1767 1719 1753 0 +4.80(+0.27%)
Oct 01, 2020 1761 1776 1734 1749 0 -6.27(-0.36%)
Sep 30, 2020 1746 1773 1733 1755 0 +14.38(+0.83%)
Sep 29, 2020 1749 1760 1731 1741 0 -7.34(-0.42%)
Sep 28, 2020 1748 1767 1739 1748 0 +16.58(+0.96%)
Sep 25, 2020 1711 1738 1704 1731 0 +13.26(+0.77%)
Sep 24, 2020 1726 1739 1700 1718 0 -3.25(-0.19%)
Sep 23, 2020 1745 1758 1716 1721 0 -18.78(-1.08%)
Sep 22, 2020 1736 1758 1722 1740 0 +3.79(+0.22%)
Sep 21, 2020 1759 1767 1713 1736 0 -49.53(-2.77%)
Sep 18, 2020 1802 1817 1780 1786 0 -22.32(-1.23%)
Sep 17, 2020 1785 1819 1770 1808 0 +16.80(+0.94%)
Sep 16, 2020 1773 1812 1759 1791 0 +24.82(+1.41%)
Sep 15, 2020 1782 1787 1758 1767 0 -4.85(-0.27%)
Sep 14, 2020 1760 1783 1749 1771 0 +25.15(+1.44%)
Sep 11, 2020 1740 1758 1733 1746 0 +11.30(+0.65%)
Sep 10, 2020 1752 1765 1733 1735 0 -8.87(-0.51%)
Sep 09, 2020 1730 1757 1719 1744 0 +27.64(+1.61%)
Sep 08, 2020 1733 1738 1702 1716 0 -21.33(-1.23%)
Sep 04, 2020 1755 1768 1712 1737 0 -8.30(-0.48%)
Sep 03, 2020 1789 1802 1734 1746 0 -44.86(-2.51%)
Sep 02, 2020 1761 1795 1756 1791 0 +28.86(+1.64%)
Sep 01, 2020 1745 1771 1738 1762 0 +9.51(+0.54%)
Aug 31, 2020 1763 1779 1742 1752 0 -5.72(-0.33%)
Aug 28, 2020 1751 1763 1740 1758 0 +15.21(+0.87%)
Aug 27, 2020 1748 1759 1720 1743 0 -10.61(-0.61%)
Aug 26, 2020 1750 1764 1733 1753 0 -0.04(-0.00%)
Aug 25, 2020 1760 1768 1742 1753 0 +1.09(+0.06%)
Aug 24, 2020 1740 1767 1727 1752 0 +17.17(+0.99%)
Aug 21, 2020 1727 1745 1720 1735 0 +3.92(+0.23%)
Aug 20, 2020 1728 1742 1719 1731 0 -9.03(-0.52%)
Aug 19, 2020 1752 1765 1735 1740 0 -7.25(-0.41%)
Aug 18, 2020 1750 1761 1738 1748 0 +2.99(+0.17%)
Aug 17, 2020 1753 1761 1737 1745 0 -7.69(-0.44%)
Aug 14, 2020 1746 1766 1736 1752 0 -2.79(-0.16%)
Aug 13, 2020 1750 1770 1742 1755 0 -2.00(-0.11%)
Aug 12, 2020 1754 1773 1733 1757 0 +21.96(+1.27%)
Aug 11, 2020 1749 1769 1728 1735 0 +8.72(+0.51%)
Aug 10, 2020 1719 1741 1698 1726 0 +12.52(+0.73%)
Aug 07, 2020 1706 1724 1692 1714 0 +8.26(+0.48%)
Aug 06, 2020 1704 1716 1687 1706 0 +2.12(+0.12%)
Aug 05, 2020 1686 1711 1679 1703 0 +23.61(+1.41%)
Aug 04, 2020 1671 1686 1665 1680 0 +1.80(+0.11%)
Aug 03, 2020 1678 1688 1661 1678 0 +13.43(+0.81%)
Jul 31, 2020 1670 1679 1647 1665 0 -9.94(-0.59%)
Jul 30, 2020 1681 1700 1660 1675 0 -25.07(-1.48%)
Jul 29, 2020 1704 1723 1680 1700 0 +3.60(+0.21%)
Jul 28, 2020 1687 1711 1678 1696 0 -15.05(-0.88%)
Jul 27, 2020 1694 1731 1685 1711 0 +16.19(+0.96%)
Jul 24, 2020 1708 1716 1676 1695 0 -16.70(-0.98%)
Jul 23, 2020 1721 1730 1701 1712 0 +9.64(+0.57%)
Jul 22, 2020 1691 1712 1684 1702 0 +6.29(+0.37%)
Jul 21, 2020 1682 1710 1678 1696 0 +13.99(+0.83%)
Jul 20, 2020 1693 1701 1673 1682 0 -11.34(-0.67%)
Jul 17, 2020 1700 1711 1678 1693 0 +1.92(+0.11%)
Jul 16, 2020 1683 1700 1671 1691 0 -0.37(-0.02%)
Jul 15, 2020 1685 1701 1673 1691 0 +28.13(+1.69%)
Jul 14, 2020 1636 1668 1624 1663 0 +28.15(+1.72%)
Jul 13, 2020 1639 1661 1625 1635 0 +4.68(+0.29%)
Jul 10, 2020 1624 1639 1613 1630 0 +8.06(+0.50%)
Jul 09, 2020 1637 1649 1613 1622 0 -18.85(-1.15%)
Jul 08, 2020 1640 1650 1627 1641 0 +8.03(+0.49%)
Jul 07, 2020 1648 1657 1630 1633 0 -23.95(-1.45%)
Jul 06, 2020 1654 1672 1640 1657 0 +19.65(+1.20%)
Jul 02, 2020 1639 1658 1629 1638 0 +17.82(+1.10%)
Jul 01, 2020 1631 1642 1611 1620 0 -5.71(-0.35%)
Jun 30, 2020 1605 1633 1597 1625 0 +14.22(+0.88%)
Jun 29, 2020 1600 1619 1589 1611 0 +24.52(+1.55%)
Jun 26, 2020 1603 1608 1574 1587 0 -14.67(-0.92%)
Jun 25, 2020 1587 1607 1567 1601 0 +14.05(+0.89%)
Jun 24, 2020 1621 1624 1578 1587 0 -47.84(-2.93%)
Jun 23, 2020 1646 1651 1627 1635 0 +2.64(+0.16%)
Jun 22, 2020 1637 1644 1617 1633 0 -2.69(-0.16%)
Jun 19, 2020 1669 1681 1624 1635 0 -17.73(-1.07%)
Jun 18, 2020 1643 1662 1635 1653 0 +2.13(+0.13%)
Jun 17, 2020 1665 1675 1646 1651 0 -7.40(-0.45%)
Jun 16, 2020 1680 1689 1637 1658 0 +26.78(+1.64%)
Jun 15, 2020 1587 1646 1577 1631 0 +15.25(+0.94%)
Jun 12, 2020 1621 1641 1589 1616 0 +33.76(+2.13%)
Jun 11, 2020 1633 1650 1577 1582 0 -92.93(-5.55%)
Jun 10, 2020 1695 1709 1664 1675 0 -20.28(-1.20%)
Jun 09, 2020 1705 1717 1680 1696 0 -27.01(-1.57%)
Jun 08, 2020 1712 1742 1699 1723 0 +17.84(+1.05%)
Jun 05, 2020 1711 1738 1678 1705 0 +36.13(+2.17%)
Jun 04, 2020 1642 1678 1632 1669 0 +13.65(+0.82%)
Jun 03, 2020 1635 1660 1622 1655 0 +37.58(+2.32%)
Jun 02, 2020 1601 1626 1595 1617 0 +27.32(+1.72%)
Jun 01, 2020 1582 1600 1572 1590 0 +4.94(+0.31%)
May 29, 2020 1580 1596 1559 1585 0 -4.66(-0.29%)
May 28, 2020 1615 1631 1573 1590 0 -12.11(-0.76%)
May 27, 2020 1582 1611 1566 1602 0 +44.24(+2.84%)
May 26, 2020 1563 1579 1545 1558 0 +38.40(+2.53%)
May 22, 2020 1517 1524 1501 1519 0 +0.69(+0.05%)
May 21, 2020 1520 1535 1505 1519 0 -12.80(-0.84%)
May 20, 2020 1532 1545 1521 1531 0 +16.02(+1.06%)
May 19, 2020 1527 1544 1505 1515 0 -13.51(-0.88%)
May 18, 2020 1502 1552 1488 1529 0 +60.90(+4.15%)
May 15, 2020 1452 1479 1438 1468 0 +6.63(+0.45%)
May 14, 2020 1447 1472 1422 1461 0 +1.01(+0.07%)
May 13, 2020 1483 1494 1437 1460 0 -27.66(-1.86%)
May 12, 2020 1517 1529 1486 1488 0 -27.92(-1.84%)
May 11, 2020 1520 1529 1504 1516 0 -9.81(-0.64%)
May 08, 2020 1522 1543 1509 1526 0 +16.37(+1.08%)
May 07, 2020 1502 1529 1486 1509 0 +7.06(+0.47%)
May 06, 2020 1522 1534 1498 1502 0 -12.54(-0.83%)
May 05, 2020 1517 1542 1503 1515 0 +8.78(+0.58%)
May 04, 2020 1512 1515 1489 1506 0 -12.32(-0.81%)
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.