Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 30, 2015 999.09 1007 993.07 994.98 0 -13.10(-1.30%)
Jan 29, 2015 1000 1012 991.71 1008 0 +7.82(+0.78%)
Jan 28, 2015 1020 1024 998.69 1000 0 -15.35(-1.51%)
Jan 27, 2015 1009 1022 1001 1016 0 -4.47(-0.44%)
Jan 26, 2015 1023 1025 1011 1020 0 -0.06(-0.01%)
Jan 23, 2015 1023 1033 1016 1020 0 -1.15(-0.11%)
Jan 22, 2015 1017 1024 1013 1021 0 +13.47(+1.34%)
Jan 21, 2015 1005 1011 1004 1008 0 +7.03(+0.70%)
Jan 20, 2015 1001 1005 989.10 1001 0 +7.28(+0.73%)
Jan 16, 2015 984.12 994.30 982.12 993.51 0 +9.31(+0.95%)
Jan 15, 2015 984.40 993.32 982.12 984.20 0 -5.20(-0.53%)
Jan 14, 2015 985.05 993.90 977.83 989.40 0 -6.09(-0.61%)
Jan 13, 2015 995.49 995.49 995.49 995.49 0 -1.76(-0.18%)
Jan 12, 2015 1002 1004 989.21 997.25 0 -3.05(-0.30%)
Jan 09, 2015 1015 1016 996.75 1000 0 -11.66(-1.15%)
Jan 08, 2015 1004 1013 999.31 1012 0 +16.17(+1.62%)
Jan 07, 2015 997.91 1004 990.83 995.79 0 +4.89(+0.49%)
Jan 06, 2015 1003 1008 983.36 990.90 0 -15.42(-1.53%)
Jan 05, 2015 1020 1023 1003 1006 0 -18.73(-1.83%)
Jan 02, 2015 1031 1036 1016 1025 0 -4.24(-0.41%)
Dec 31, 2014 1029 1029 1029 1029 0 -10.03(-0.97%)
Dec 30, 2014 1043 1045 1035 1039 0 -5.50(-0.53%)
Dec 29, 2014 1042 1049 1041 1045 0 -1.39(-0.13%)
Dec 26, 2014 1049 1052 1044 1046 0 -0.26(-0.02%)
Dec 24, 2014 1046 1046 1046 1046 0 -1.94(-0.19%)
Dec 23, 2014 1047 1054 1042 1048 0 +3.35(+0.32%)
Dec 22, 2014 1040 1047 1036 1045 0 +8.63(+0.83%)
Dec 19, 2014 1027 1042 1022 1036 0 +8.04(+0.78%)
Dec 18, 2014 1020 1029 1009 1028 0 +22.73(+2.26%)
Dec 17, 2014 998.34 1009 983.67 1006 0 +10.48(+1.05%)
Dec 16, 2014 995.18 1016 995.09 995.18 0 +0.63(+0.06%)
Dec 15, 2014 1007 1010 988.17 994.55 0 -7.23(-0.72%)
Dec 12, 2014 1010 1017 997.43 1002 0 -16.61(-1.63%)
Dec 11, 2014 1016 1028 1013 1018 0 +5.03(+0.50%)
Dec 10, 2014 1027 1028 1010 1013 0 -13.77(-1.34%)
Dec 09, 2014 1017 1030 1011 1027 0 +1.31(+0.13%)
Dec 08, 2014 1030 1039 1020 1026 0 -5.43(-0.53%)
Dec 05, 2014 1034 1036 1027 1031 0 -1.30(-0.13%)
Dec 04, 2014 1034 1038 1025 1033 0 -5.45(-0.53%)
Dec 03, 2014 1028 1041 1025 1038 0 +12.48(+1.22%)
Dec 02, 2014 1025 1032 1021 1026 0 +4.05(+0.40%)
Dec 01, 2014 1024 1029 1015 1021 0 -12.35(-1.19%)
Nov 28, 2014 1040 1045 1030 1034 0 -5.85(-0.56%)
Nov 26, 2014 1040 1040 1040 1040 0 -1.47(-0.14%)
Nov 25, 2014 1043 1048 1037 1041 0 +0.63(+0.06%)
Nov 24, 2014 1041 1048 1035 1041 0 -2.29(-0.22%)
Nov 21, 2014 1044 1048 1038 1043 0 +8.25(+0.80%)
Nov 20, 2014 1030 1037 1027 1035 0 -0.20(-0.02%)
Nov 19, 2014 1036 1038 1029 1035 0 -3.09(-0.30%)
Nov 18, 2014 1028 1040 1026 1038 0 +12.26(+1.20%)
Nov 17, 2014 1022 1029 1020 1026 0 +2.41(+0.24%)
Nov 14, 2014 1023 1027 1020 1023 0 -1.16(-0.11%)
Nov 13, 2014 1025 1032 1021 1024 0 -0.44(-0.04%)
Nov 12, 2014 1019 1028 1017 1025 0 +3.05(+0.30%)
Nov 11, 2014 1026 1027 1017 1022 0 -3.56(-0.35%)
Nov 10, 2014 1023 1028 1020 1025 0 +1.66(+0.16%)
Nov 07, 2014 1020 1026 1015 1024 0 +2.95(+0.29%)
Nov 06, 2014 1010 1023 1008 1021 0 +10.56(+1.05%)
Nov 05, 2014 1009 1013 1001 1010 0 +7.22(+0.72%)
Nov 04, 2014 1003 1007 997.16 1003 0 +0.61(+0.06%)
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.