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, 2020 786.04 790.24 775.43 783.55 0 -4.68(-0.59%)
Jul 30, 2020 791.14 800.02 781.54 788.23 0 -11.80(-1.48%)
Jul 29, 2020 801.92 811.16 790.74 800.04 0 +1.70(+0.21%)
Jul 28, 2020 794.09 805.27 789.77 798.34 0 -7.09(-0.88%)
Jul 27, 2020 797.58 814.58 793.38 805.43 0 +7.62(+0.96%)
Jul 24, 2020 803.91 807.81 788.85 797.80 0 -7.86(-0.98%)
Jul 23, 2020 810.11 814.58 800.64 805.67 0 +4.54(+0.57%)
Jul 22, 2020 796.11 805.98 792.90 801.13 0 +2.96(+0.37%)
Jul 21, 2020 791.93 804.89 790.02 798.17 0 +6.59(+0.83%)
Jul 20, 2020 796.87 800.72 787.31 791.58 0 -5.34(-0.67%)
Jul 17, 2020 800.12 805.33 790.01 796.92 0 +0.90(+0.11%)
Jul 16, 2020 792.34 800.41 786.71 796.02 0 -0.17(-0.02%)
Jul 15, 2020 793.37 800.50 787.70 796.19 0 +13.24(+1.69%)
Jul 14, 2020 770.32 784.98 764.59 782.95 0 +13.25(+1.72%)
Jul 13, 2020 771.60 781.74 764.78 769.70 0 +2.20(+0.29%)
Jul 10, 2020 764.25 771.44 759.05 767.50 0 +3.79(+0.50%)
Jul 09, 2020 770.34 776.15 759.22 763.70 0 -8.87(-1.15%)
Jul 08, 2020 772.07 776.72 765.79 772.58 0 +3.78(+0.49%)
Jul 07, 2020 775.52 780.12 767.18 768.80 0 -11.27(-1.45%)
Jul 06, 2020 778.41 787.27 772.18 780.07 0 +9.25(+1.20%)
Jul 02, 2020 771.72 780.56 766.82 770.82 0 +8.39(+1.10%)
Jul 01, 2020 767.63 772.74 758.16 762.43 0 -2.69(-0.35%)
Jun 30, 2020 755.72 768.89 751.92 765.12 0 +6.69(+0.88%)
Jun 29, 2020 753.08 762.14 747.74 758.43 0 +11.54(+1.55%)
Jun 26, 2020 754.71 756.89 740.74 746.88 0 -6.91(-0.92%)
Jun 25, 2020 747.20 756.41 737.55 753.79 0 +6.61(+0.89%)
Jun 24, 2020 763.23 764.35 742.92 747.18 0 -22.51(-2.93%)
Jun 23, 2020 774.61 777.17 765.99 769.69 0 +1.24(+0.16%)
Jun 22, 2020 770.50 774.01 761.09 768.45 0 -1.26(-0.16%)
Jun 19, 2020 785.42 791.30 764.50 769.72 0 -8.35(-1.07%)
Jun 18, 2020 773.61 782.29 769.41 778.06 0 +1.00(+0.13%)
Jun 17, 2020 783.92 788.60 774.66 777.06 0 -3.49(-0.45%)
Jun 16, 2020 790.58 795.21 770.50 780.55 0 +12.61(+1.64%)
Jun 15, 2020 746.83 774.80 742.13 767.94 0 +7.18(+0.94%)
Jun 12, 2020 763.22 772.49 748.18 760.76 0 +15.89(+2.13%)
Jun 11, 2020 768.86 776.48 742.32 744.87 0 -43.75(-5.55%)
Jun 10, 2020 798.06 804.44 783.34 788.61 0 -9.54(-1.20%)
Jun 09, 2020 802.51 808.35 790.61 798.16 0 -12.71(-1.57%)
Jun 08, 2020 805.81 819.93 799.65 810.87 0 +8.40(+1.05%)
Jun 05, 2020 805.39 818.25 789.91 802.47 0 +17.01(+2.17%)
Jun 04, 2020 773.06 789.67 768.24 785.47 0 +6.42(+0.82%)
Jun 03, 2020 769.39 781.38 763.37 779.04 0 +17.69(+2.32%)
Jun 02, 2020 753.81 765.42 750.81 761.35 0 +12.86(+1.72%)
Jun 01, 2020 744.90 753.33 739.79 748.49 0 +2.32(+0.31%)
May 29, 2020 743.50 751.08 734.03 746.17 0 -2.19(-0.29%)
May 28, 2020 760.07 767.67 740.25 748.36 0 -5.70(-0.76%)
May 27, 2020 744.79 758.13 736.98 754.06 0 +20.82(+2.84%)
May 26, 2020 735.60 743.29 727.17 733.24 0 +18.07(+2.53%)
May 22, 2020 713.94 717.56 706.71 715.16 0 +0.33(+0.05%)
May 21, 2020 715.62 722.55 708.44 714.84 0 -6.03(-0.84%)
May 20, 2020 721.24 727.17 716.15 720.87 0 +7.54(+1.06%)
May 19, 2020 718.84 726.94 708.36 713.32 0 -6.36(-0.88%)
May 18, 2020 707.09 730.77 700.32 719.68 0 +28.67(+4.15%)
May 15, 2020 683.35 696.05 676.85 691.01 0 +3.12(+0.45%)
May 14, 2020 681.18 692.88 669.30 687.89 0 +0.48(+0.07%)
May 13, 2020 698.17 703.13 676.25 687.42 0 -13.02(-1.86%)
May 12, 2020 714.19 719.87 699.61 700.44 0 -13.14(-1.84%)
May 11, 2020 715.70 719.66 707.86 713.58 0 -4.62(-0.64%)
May 08, 2020 716.37 726.14 710.51 718.20 0 +7.70(+1.08%)
May 07, 2020 706.88 719.64 699.58 710.49 0 +3.32(+0.47%)
May 06, 2020 716.29 721.88 705.06 707.17 0 -5.90(-0.83%)
May 05, 2020 714.20 725.83 707.40 713.07 0 +4.13(+0.58%)
May 04, 2020 711.61 712.98 701.02 708.94 0 -5.80(-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.