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 (%)
Jul 30, 2010 1283 1314 1286 1304 0 -4.19(-0.32%)
Jul 29, 2010 1290 1320 1294 1308 0 -0.21(-0.02%)
Jul 28, 2010 1287 1313 1296 1309 0 +0.39(+0.03%)
Jul 27, 2010 1288 1331 1302 1308 0 -4.54(-0.35%)
Jul 26, 2010 1274 1315 1284 1313 0 +24.43(+1.90%)
Jul 23, 2010 1237 1296 1247 1288 0 +30.03(+2.39%)
Jul 22, 2010 1228 1268 1239 1258 0 +31.85(+2.60%)
Jul 21, 2010 1221 1251 1213 1226 0 -6.90(-0.56%)
Jul 20, 2010 1210 1237 1193 1233 0 +21.02(+1.73%)
Jul 19, 2010 1190 1221 1200 1212 0 +4.07(+0.34%)
Jul 16, 2010 1186 1244 1204 1208 0 -30.92(-2.50%)
Jul 15, 2010 1225 1256 1226 1239 0 -9.74(-0.78%)
Jul 14, 2010 1228 1257 1238 1249 0 -0.93(-0.07%)
Jul 13, 2010 1228 1261 1242 1250 0 +19.10(+1.55%)
Jul 12, 2010 1209 1237 1219 1231 0 -2.97(-0.24%)
Jul 09, 2010 1210 1239 1217 1234 0 +10.97(+0.90%)
Jul 08, 2010 1201 1238 1204 1223 0 +14.61(+1.21%)
Jul 07, 2010 1145 1210 1163 1208 0 +44.87(+3.86%)
Jul 06, 2010 1152 1185 1151 1163 0 +7.25(+0.63%)
Jul 02, 2010 1135 1178 1147 1156 0 -13.84(-1.18%)
Jul 01, 2010 1159 1188 1153 1170 0 -16.52(-1.39%)
Jun 30, 2010 1166 1206 1179 1186 0 +1.21(+0.10%)
Jun 29, 2010 1168 1213 1172 1185 0 -42.45(-3.46%)
Jun 25, 2010 1206 1238 1214 1228 0 -0.68(-0.06%)
Jun 24, 2010 1211 1255 1223 1228 0 -23.61(-1.89%)
Jun 23, 2010 1245 1276 1243 1252 0 -14.12(-1.12%)
Jun 22, 2010 1268 1296 1264 1266 0 -25.45(-1.97%)
Jun 21, 2010 1280 1317 1285 1291 0 +9.68(+0.76%)
Jun 18, 2010 1261 1288 1273 1282 0 +2.37(+0.19%)
Jun 17, 2010 1259 1283 1260 1279 0 -32.38(-2.47%)
Jun 16, 2010 1285 1324 1291 1312 0 +9.94(+0.76%)
Jun 15, 2010 1274 1305 1272 1302 0 -5.48(-0.42%)
Jun 14, 2010 1305 1340 1303 1307 0 -16.41(-1.24%)
Jun 11, 2010 1311 1327 1302 1324 0 -1.28(-0.10%)
Jun 10, 2010 1300 1334 1303 1325 0 +34.09(+2.64%)
Jun 09, 2010 1290 1322 1285 1291 0 -14.27(-1.09%)
Jun 08, 2010 1295 1309 1271 1305 0 +10.60(+0.82%)
Jun 07, 2010 1300 1327 1292 1295 0 -25.44(-1.93%)
Jun 04, 2010 1299 1351 1312 1320 0 -55.64(-4.04%)
Jun 03, 2010 1354 1384 1360 1376 0 +4.36(+0.32%)
Jun 02, 2010 1339 1374 1339 1371 0 +22.19(+1.64%)
Jun 01, 2010 1344 1386 1346 1349 0 -30.38(-2.20%)
May 28, 2010 1379 1379 1379 0 -24.62(-1.75%)
May 27, 2010 1363 1405 1370 1404 0 +48.81(+3.60%)
May 26, 2010 1350 1388 1350 1355 0 +6.38(+0.47%)
May 25, 2010 1295 1352 1300 1349 0 -5.88(-0.43%)
May 24, 2010 1353 1380 1351 1355 0 -27.15(-1.96%)
May 21, 2010 1331 1386 1328 1382 0 +15.75(+1.15%)
May 20, 2010 1354 1394 1363 1366 0 -65.45(-4.57%)
May 19, 2010 1409 1447 1403 1432 0 -9.67(-0.67%)
May 18, 2010 1452 1485 1432 1441 0 -20.30(-1.39%)
May 17, 2010 1447 1477 1430 1462 0 -7.75(-0.53%)
May 14, 2010 1447 1494 1452 1469 0 -29.75(-1.98%)
May 13, 2010 1496 1528 1494 1499 0 -22.18(-1.46%)
May 12, 2010 1477 1525 1495 1521 0 +28.55(+1.91%)
May 11, 2010 1505 1515 1487 1493 0 -4.27(-0.29%)
May 10, 2010 1468 1501 1482 1497 0 +83.19(+5.88%)
May 07, 2010 1430 1466 1392 1414 0 +26.69(+1.92%)
May 06, 2010 1398 1514 1277 1387 0 -117.28(-7.80%)
May 05, 2010 1504 1522 1485 1504 0 -21.67(-1.42%)
May 04, 2010 1537 1561 1511 1526 0 -50.12(-3.18%)
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.