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 (%)
Jul 31, 2015 988.49 991.38 980.82 982.70 0 -1.54(-0.16%)
Jul 30, 2015 981.11 987.87 975.59 984.24 0 +1.45(+0.15%)
Jul 29, 2015 975.75 984.03 970.91 982.78 0 +8.13(+0.83%)
Jul 28, 2015 969.64 978.80 963.89 974.65 0 +8.91(+0.92%)
Jul 27, 2015 958.81 969.08 955.08 965.74 0 +0.57(+0.06%)
Jul 24, 2015 979.01 982.38 962.32 965.17 0 -14.65(-1.50%)
Jul 23, 2015 990.50 993.99 976.41 979.82 0 -13.51(-1.36%)
Jul 22, 2015 999.06 1003 988.89 993.33 0 -6.12(-0.61%)
Jul 21, 2015 1008 1012 996.07 999.46 0 -21.74(-2.13%)
Jul 20, 2015 1022 1025 1016 1021 0 -2.32(-0.23%)
Jul 17, 2015 1024 1028 1018 1024 0 +2.26(+0.22%)
Jul 16, 2015 1024 1026 1016 1021 0 +5.73(+0.56%)
Jul 15, 2015 1015 1020 1012 1016 0 -1.18(-0.12%)
Jul 14, 2015 1010 1019 1008 1017 0 +4.96(+0.49%)
Jul 13, 2015 1010 1014 1004 1012 0 +9.75(+0.97%)
Jul 10, 2015 1004 1008 994.78 1002 0 +9.90(+1.00%)
Jul 09, 2015 999.10 1006 991.63 992.10 0 +4.66(+0.47%)
Jul 08, 2015 994.53 999.49 986.13 987.44 0 -19.39(-1.93%)
Jul 07, 2015 1003 1009 988.27 1007 0 +4.80(+0.48%)
Jul 06, 2015 1003 1010 995.28 1002 0 -10.20(-1.01%)
Jul 02, 2015 1012 1012 1012 1012 0 -0.04(-0.00%)
Jul 01, 2015 1015 1019 1006 1012 0 +4.08(+0.40%)
Jun 30, 2015 1016 1020 1006 1008 0 -0.52(-0.05%)
Jun 29, 2015 1019 1022 1006 1009 0 -17.36(-1.69%)
Jun 26, 2015 1025 1029 1020 1026 0 +2.71(+0.26%)
Jun 25, 2015 1032 1035 1022 1023 0 -7.10(-0.69%)
Jun 24, 2015 1039 1042 1030 1030 0 -10.06(-0.97%)
Jun 23, 2015 1039 1044 1036 1041 0 +1.95(+0.19%)
Jun 22, 2015 1037 1043 1035 1039 0 +5.31(+0.51%)
Jun 19, 2015 1035 1040 1031 1033 0 -4.26(-0.41%)
Jun 18, 2015 1026 1041 1024 1038 0 +7.76(+0.75%)
Jun 17, 2015 1028 1034 1022 1030 0 +1.64(+0.16%)
Jun 16, 2015 1025 1030 1021 1028 0 +1.92(+0.19%)
Jun 15, 2015 1029 1031 1023 1026 0 -39.44(-3.70%)
Jun 12, 2015 1069 1071 1062 1066 0 -6.86(-0.64%)
Jun 11, 2015 1073 1077 1066 1072 0 +0.50(+0.05%)
Jun 10, 2015 1063 1075 1061 1072 0 +12.81(+1.21%)
Jun 09, 2015 1059 1066 1055 1059 0 +2.28(+0.22%)
Jun 08, 2015 1060 1063 1055 1057 0 -4.23(-0.40%)
Jun 05, 2015 1061 1065 1056 1061 0 -1.60(-0.15%)
Jun 04, 2015 1068 1075 1060 1063 0 -11.40(-1.06%)
Jun 03, 2015 1073 1077 1067 1074 0 +7.95(+0.75%)
Jun 02, 2015 1062 1070 1058 1066 0 +0.75(+0.07%)
Jun 01, 2015 1065 1069 1059 1065 0 +0.44(+0.04%)
May 29, 2015 1073 1074 1063 1065 0 -11.50(-1.07%)
May 28, 2015 1073 1077 1067 1076 0 +1.82(+0.17%)
May 27, 2015 1072 1078 1068 1075 0 +5.17(+0.48%)
May 26, 2015 1075 1077 1065 1070 0 -8.81(-0.82%)
May 22, 2015 1078 1078 1078 1078 0 -3.23(-0.30%)
May 21, 2015 1080 1085 1077 1082 0 +1.95(+0.18%)
May 20, 2015 1075 1084 1070 1080 0 +3.24(+0.30%)
May 19, 2015 1076 1080 1072 1076 0 +0.43(+0.04%)
May 18, 2015 1074 1080 1072 1076 0 +1.42(+0.13%)
May 15, 2015 1076 1081 1071 1075 0 -4.34(-0.40%)
May 14, 2015 1073 1080 1069 1079 0 +10.25(+0.96%)
May 13, 2015 1066 1074 1060 1069 0 +7.21(+0.68%)
May 12, 2015 1053 1065 1048 1061 0 +3.69(+0.35%)
May 11, 2015 1064 1068 1056 1058 0 -10.55(-0.99%)
May 08, 2015 1064 1073 1062 1068 0 +14.87(+1.41%)
May 07, 2015 1044 1057 1040 1053 0 +7.85(+0.75%)
May 06, 2015 1052 1058 1038 1046 0 -2.07(-0.20%)
May 05, 2015 1057 1062 1045 1048 0 -11.56(-1.09%)
May 04, 2015 1058 1068 1055 1059 0 +3.29(+0.31%)
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.