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, 2010 1330 1349 1327 1342 0 -5.74(-0.43%)
Nov 29, 2010 1336 1353 1326 1347 0 +3.85(+0.29%)
Nov 26, 2010 1344 1352 1338 1343 0 -12.88(-0.95%)
Nov 24, 2010 1341 1356 1356 1356 0 +23.87(+1.79%)
Nov 23, 2010 1338 1342 1323 1332 0 -20.89(-1.54%)
Nov 22, 2010 1355 1361 1335 1353 0 -7.32(-0.54%)
Nov 19, 2010 1354 1364 1344 1361 0 +6.62(+0.49%)
Nov 18, 2010 1346 1364 1344 1354 0 +23.75(+1.79%)
Nov 17, 2010 1334 1340 1326 1330 0 -4.58(-0.34%)
Nov 16, 2010 1355 1357 1328 1335 0 -32.25(-2.36%)
Nov 15, 2010 1365 1379 1361 1367 0 +4.22(+0.31%)
Nov 12, 2010 1366 1377 1354 1363 0 -11.11(-0.81%)
Nov 11, 2010 1375 1384 1361 1374 0 -9.91(-0.72%)
Nov 10, 2010 1385 1392 1371 1384 0 -0.72(-0.05%)
Nov 09, 2010 1399 1403 1379 1385 0 -14.32(-1.02%)
Nov 08, 2010 1392 1404 1388 1399 0 +1.45(+0.10%)
Nov 05, 2010 1388 1407 1382 1398 0 +13.00(+0.94%)
Nov 04, 2010 1368 1394 1364 1385 0 +31.09(+2.30%)
Nov 03, 2010 1349 1358 1335 1353 0 +5.33(+0.40%)
Nov 02, 2010 1347 1356 1342 1348 0 +6.91(+0.52%)
Nov 01, 2010 1352 1360 1334 1341 0 -5.03(-0.37%)
Oct 29, 2010 1347 1354 1339 1346 0 -5.12(-0.38%)
Oct 28, 2010 1364 1372 1341 1351 0 -12.80(-0.94%)
Oct 27, 2010 1359 1367 1347 1364 0 -5.22(-0.38%)
Oct 25, 2010 1377 1385 1366 1369 0 +107.01(+8.48%)
Oct 23, 2010 1292 1296 1131 1262 0 -101.91(-7.47%)
Oct 22, 2010 1369 1373 1359 1364 0 -3.50(-0.26%)
Oct 21, 2010 1363 1383 1357 1368 0 +9.89(+0.73%)
Oct 20, 2010 1351 1367 1337 1358 0 +5.81(+0.43%)
Oct 19, 2010 1358 1368 1342 1352 0 -20.66(-1.51%)
Oct 18, 2010 1372 1379 1361 1373 0 +2.04(+0.15%)
Oct 15, 2010 1393 1396 1358 1371 0 -32.24(-2.30%)
Oct 14, 2010 1412 1414 1389 1403 0 -0.84(-0.06%)
Oct 13, 2010 1402 1420 1396 1404 0 +9.26(+0.66%)
Oct 12, 2010 1383 1402 1374 1395 0 +34.95(+2.57%)
Oct 11, 2010 1375 1377 1356 1360 0 -8.97(-0.66%)
Oct 08, 2010 1366 1379 1356 1369 0 +8.46(+0.62%)
Oct 07, 2010 1365 1371 1348 1360 0 +1.67(+0.12%)
Oct 06, 2010 1336 1364 1335 1358 0 +21.51(+1.61%)
Oct 05, 2010 1314 1342 1311 1337 0 +35.45(+2.72%)
Oct 04, 2010 1317 1323 1295 1301 0 -16.21(-1.23%)
Oct 01, 2010 1318 1330 1310 1318 0 +5.72(+0.44%)
Sep 30, 2010 1312 1340 1304 1312 0 -26.43(-1.97%)
Sep 29, 2010 1314 1347 1328 1338 0 -2.69(-0.20%)
Sep 28, 2010 1316 1346 1316 1341 0 +7.00(+0.52%)
Sep 27, 2010 1326 1348 1331 1334 0 -13.04(-0.97%)
Sep 24, 2010 1304 1349 1321 1347 0 +35.99(+2.74%)
Sep 23, 2010 1290 1329 1306 1311 0 -20.94(-1.57%)
Sep 22, 2010 1313 1346 1325 1332 0 -1.73(-0.13%)
Sep 21, 2010 1313 1347 1326 1334 0 -2.50(-0.19%)
Sep 20, 2010 1298 1340 1314 1336 0 +18.46(+1.40%)
Sep 17, 2010 1298 1326 1301 1318 0 +7.26(+0.55%)
Sep 15, 2010 1280 1318 1291 1311 0 +4.92(+0.38%)
Sep 14, 2010 1286 1315 1299 1306 0 -3.16(-0.24%)
Sep 13, 2010 1287 1316 1297 1309 0 +13.21(+1.02%)
Sep 10, 2010 1270 1301 1282 1296 0 +8.89(+0.69%)
Sep 09, 2010 1273 1298 1280 1287 0 +10.31(+0.81%)
Sep 08, 2010 1238 1286 1256 1276 0 +15.66(+1.24%)
Sep 07, 2010 1238 1270 1250 1261 0 -4.02(-0.32%)
Sep 03, 2010 1265 1265 1265 0 +18.65(+1.50%)
Sep 02, 2010 1221 1249 1231 1246 0 +7.82(+0.63%)
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.