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 (%)
Dec 31, 2019 2020 2034 2014 2031 0 +6.68(+0.33%)
Dec 30, 2019 2034 2043 2017 2024 0 -10.20(-0.50%)
Dec 27, 2019 2036 2043 2025 2035 0 -2.22(-0.11%)
Dec 26, 2019 2032 2039 2025 2037 0 +3.10(+0.15%)
Dec 24, 2019 2035 2044 2024 2034 0 -5.10(-0.25%)
Dec 23, 2019 2030 2047 2023 2039 0 +13.65(+0.67%)
Dec 20, 2019 2024 2036 2005 2025 0 +18.24(+0.91%)
Dec 19, 2019 1999 2025 1985 2007 0 +16.76(+0.84%)
Dec 18, 2019 2000 2010 1981 1990 0 -17.98(-0.90%)
Dec 17, 2019 2013 2022 1997 2008 0 -5.83(-0.29%)
Dec 16, 2019 2005 2033 1994 2014 0 +9.38(+0.47%)
Dec 13, 2019 2020 2037 1999 2005 0 -14.01(-0.69%)
Dec 12, 2019 2000 2035 1989 2019 0 +29.42(+1.48%)
Dec 11, 2019 1988 2000 1974 1989 0 +9.55(+0.48%)
Dec 10, 2019 1984 1991 1965 1980 0 -4.83(-0.24%)
Dec 09, 2019 1986 2004 1978 1984 0 -12.72(-0.64%)
Dec 06, 2019 1980 2005 1969 1997 0 +38.22(+1.95%)
Dec 05, 2019 1970 1978 1943 1959 0 -5.03(-0.26%)
Dec 04, 2019 1971 1993 1953 1964 0 +9.63(+0.49%)
Dec 03, 2019 1951 1966 1933 1954 0 -17.08(-0.87%)
Dec 02, 2019 1996 2010 1964 1971 0 -19.37(-0.97%)
Nov 29, 2019 1996 2001 1982 1991 0 -7.11(-0.36%)
Nov 27, 2019 1997 2010 1986 1998 0 +3.07(+0.15%)
Nov 26, 2019 2002 2014 1984 1995 0 -4.43(-0.22%)
Nov 25, 2019 1994 2013 1984 1999 0 +15.91(+0.80%)
Nov 22, 2019 1978 1997 1969 1983 0 +8.17(+0.41%)
Nov 21, 2019 1969 1986 1956 1975 0 -1.49(-0.08%)
Nov 20, 2019 1988 1995 1963 1977 0 -17.51(-0.88%)
Nov 19, 2019 1990 2005 1970 1994 0 +9.51(+0.48%)
Nov 18, 2019 1990 1999 1973 1985 0 -16.40(-0.82%)
Nov 15, 2019 1982 2008 1976 2001 0 +36.38(+1.85%)
Nov 14, 2019 1960 1977 1952 1965 0 -3.35(-0.17%)
Nov 13, 2019 1960 1976 1949 1968 0 -2.74(-0.14%)
Nov 12, 2019 1964 1986 1959 1971 0 +9.50(+0.48%)
Nov 11, 2019 1967 1978 1951 1961 0 -17.77(-0.90%)
Nov 08, 2019 1967 1987 1954 1979 0 +6.65(+0.34%)
Nov 07, 2019 1972 1985 1961 1972 0 +12.59(+0.64%)
Nov 06, 2019 1953 1967 1937 1960 0 +5.05(+0.26%)
Nov 05, 2019 1958 1966 1935 1955 0 -1.14(-0.06%)
Nov 04, 2019 1935 1968 1923 1956 0 +34.89(+1.82%)
Nov 01, 2019 1903 1932 1893 1921 0 +34.02(+1.80%)
Oct 31, 2019 1900 1909 1871 1887 0 -13.82(-0.73%)
Oct 30, 2019 1879 1917 1869 1901 0 +44.29(+2.39%)
Oct 29, 2019 1847 1872 1839 1857 0 -0.74(-0.04%)
Oct 28, 2019 1850 1872 1843 1857 0 +10.10(+0.55%)
Oct 25, 2019 1833 1861 1828 1847 0 +10.17(+0.55%)
Oct 24, 2019 1849 1863 1815 1837 0 -18.25(-0.98%)
Oct 23, 2019 1849 1865 1837 1855 0 +4.85(+0.26%)
Oct 22, 2019 1839 1866 1817 1850 0 +20.25(+1.11%)
Oct 21, 2019 1833 1849 1819 1830 0 +9.81(+0.54%)
Oct 18, 2019 1827 1839 1814 1820 0 -7.19(-0.39%)
Oct 17, 2019 1818 1840 1813 1828 0 +12.63(+0.70%)
Oct 16, 2019 1811 1834 1806 1815 0 +0.45(+0.02%)
Oct 15, 2019 1805 1832 1792 1814 0 +12.94(+0.72%)
Oct 14, 2019 1802 1820 1785 1802 0 +0.11(+0.01%)
Oct 11, 2019 1783 1824 1774 1801 0 +41.00(+2.33%)
Oct 10, 2019 1739 1768 1734 1760 0 +18.96(+1.09%)
Oct 09, 2019 1741 1750 1730 1741 0 +14.57(+0.84%)
Oct 08, 2019 1752 1758 1721 1727 0 -39.61(-2.24%)
Oct 07, 2019 1775 1786 1761 1767 0 -14.09(-0.79%)
Oct 04, 2019 1765 1787 1759 1781 0 +13.47(+0.76%)
Oct 03, 2019 1750 1768 1717 1767 0 +13.79(+0.79%)
Oct 02, 2019 1780 1785 1741 1753 0 -39.25(-2.19%)
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.