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 29, 2013 2103 2112 2093 2097 0 -9.11(-0.43%)
Nov 27, 2013 2106 2106 2106 0 +6.69(+0.32%)
Nov 26, 2013 2092 2110 2090 2099 0 +9.06(+0.43%)
Nov 25, 2013 2110 2113 2087 2090 0 -12.51(-0.59%)
Nov 22, 2013 2090 2108 2085 2103 0 +10.18(+0.49%)
Nov 21, 2013 2090 2098 2079 2092 0 +7.29(+0.35%)
Nov 20, 2013 2091 2103 2078 2085 0 -8.24(-0.39%)
Nov 19, 2013 2097 2110 2086 2093 0 -8.83(-0.42%)
Nov 18, 2013 2102 2118 2094 2102 0 +3.07(+0.15%)
Nov 15, 2013 2090 2111 2085 2099 0 +8.12(+0.39%)
Nov 14, 2013 2093 2102 2077 2091 0 +10.27(+0.49%)
Nov 12, 2013 2077 2089 2066 2081 0 -0.67(-0.03%)
Nov 11, 2013 2082 2087 2072 2081 0 -2.92(-0.14%)
Nov 08, 2013 2044 2085 2042 2084 0 +33.65(+1.64%)
Nov 07, 2013 2076 2091 2048 2051 0 -22.88(-1.10%)
Nov 06, 2013 2054 2081 2051 2074 0 +24.47(+1.19%)
Nov 05, 2013 2044 2057 2035 2049 0 -5.67(-0.28%)
Nov 04, 2013 2060 2063 2043 2055 0 +0.10(+0.00%)
Nov 01, 2013 2034 2062 2027 2055 0 +19.76(+0.97%)
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%)
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.