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 (%)
Apr 30, 2013 1740 1749 1728 1740 0 +2.90(+0.17%)
Apr 29, 2013 1736 1741 1719 1737 0 +5.95(+0.34%)
Apr 26, 2013 1730 1747 1720 1731 0 +0.12(+0.01%)
Apr 25, 2013 1737 1749 1721 1731 0 -2.52(-0.15%)
Apr 24, 2013 1722 1742 1716 1733 0 +18.71(+1.09%)
Apr 23, 2013 1714 1729 1694 1714 0 +9.53(+0.56%)
Apr 22, 2013 1715 1722 1687 1705 0 -14.86(-0.86%)
Apr 19, 2013 1718 1732 1702 1720 0 -22.53(-1.29%)
Apr 18, 2013 1750 1759 1732 1742 0 -8.36(-0.48%)
Apr 17, 2013 1766 1771 1743 1751 0 -29.26(-1.64%)
Apr 16, 2013 1777 1784 1764 1780 0 +19.75(+1.12%)
Apr 15, 2013 1796 1800 1760 1760 0 -47.31(-2.62%)
Apr 12, 2013 1811 1817 1798 1808 0 -8.39(-0.46%)
Apr 11, 2013 1809 1823 1802 1816 0 +9.16(+0.51%)
Apr 10, 2013 1778 1812 1776 1807 0 +34.93(+1.97%)
Apr 09, 2013 1777 1783 1757 1772 0 +1.60(+0.09%)
Apr 08, 2013 1762 1773 1751 1770 0 +11.97(+0.68%)
Apr 05, 2013 1746 1761 1743 1758 0 -12.33(-0.70%)
Apr 04, 2013 1769 1779 1763 1771 0 +3.09(+0.17%)
Apr 03, 2013 1788 1793 1762 1767 0 -18.89(-1.06%)
Apr 02, 2013 1780 1793 1774 1786 0 +9.84(+0.55%)
Apr 01, 2013 1777 1783 1769 1777 0 -7.75(-0.43%)
Mar 28, 2013 1784 1784 1784 0 +4.76(+0.27%)
Mar 27, 2013 1775 1783 1762 1780 0 -4.42(-0.25%)
Mar 26, 2013 1789 1795 1775 1784 0 -1.03(-0.06%)
Mar 25, 2013 1805 1808 1773 1785 0 -15.07(-0.84%)
Mar 22, 2013 1791 1804 1788 1800 0 +11.90(+0.67%)
Mar 21, 2013 1797 1808 1786 1788 0 -15.51(-0.86%)
Mar 20, 2013 1816 1822 1796 1804 0 +9.26(+0.52%)
Mar 19, 2013 1798 1804 1783 1794 0 +0.29(+0.02%)
Mar 18, 2013 1789 1804 1785 1794 0 -12.01(-0.66%)
Mar 15, 2013 1805 1821 1798 1806 0 -9.34(-0.51%)
Mar 14, 2013 1807 1819 1803 1815 0 +10.82(+0.60%)
Mar 13, 2013 1802 1809 1796 1805 0 +4.33(+0.24%)
Mar 12, 2013 1807 1811 1792 1800 0 -8.99(-0.50%)
Mar 11, 2013 1806 1816 1795 1809 0 +0.70(+0.04%)
Mar 08, 2013 1807 1818 1798 1809 0 +10.20(+0.57%)
Mar 07, 2013 1799 1809 1795 1798 0 +1.12(+0.06%)
Mar 06, 2013 1807 1811 1795 1797 0 +2.78(+0.15%)
Mar 05, 2013 1781 1803 1779 1794 0 +23.95(+1.35%)
Mar 04, 2013 1767 1774 1754 1771 0 -2.49(-0.14%)
Mar 01, 2013 1764 1782 1757 1773 0 -5.58(-0.31%)
Feb 28, 2013 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
Feb 01, 2013 1735 1753 1728 1749 0 +24.45(+1.42%)
Jan 31, 2013 1726 1738 1718 1725 0 -4.64(-0.27%)
Jan 30, 2013 1746 1751 1728 1729 0 -17.00(-0.97%)
Jan 29, 2013 1738 1751 1730 1746 0 +6.56(+0.38%)
Jan 28, 2013 1739 1746 1725 1740 0 +2.62(+0.15%)
Jan 25, 2013 1733 1743 1723 1737 0 +15.71(+0.91%)
Jan 24, 2013 1712 1731 1708 1722 0 +8.48(+0.50%)
Jan 23, 2013 1708 1719 1696 1713 0 +0.53(+0.03%)
Jan 22, 2013 1713 1721 1698 1713 0 +2.09(+0.12%)
Jan 18, 2013 1710 1710 1710 0 +30.12(+1.79%)
Jan 17, 2013 1671 1692 1664 1680 0 +14.34(+0.86%)
Jan 16, 2013 1665 1671 1657 1666 0 -5.27(-0.32%)
Jan 15, 2013 1659 1674 1656 1671 0 +2.83(+0.17%)
Jan 14, 2013 1666 1676 1660 1668 0 +3.21(+0.19%)
Jan 12, 2013 1666 1673 1654 1665 0 +0.00(+0.00%)
Jan 11, 2013 1666 1673 1654 1665 0 -3.90(-0.23%)
Jan 10, 2013 1663 1672 1654 1669 0 +12.85(+0.78%)
Jan 09, 2013 1656 1667 1649 1656 0 +15.05(+0.92%)
Jan 08, 2013 1649 1656 1628 1641 0 -11.85(-0.72%)
Jan 07, 2013 1657 1664 1642 1653 0 -4.13(-0.25%)
Jan 04, 2013 1653 1662 1646 1657 0 +9.23(+0.56%)
Jan 03, 2013 1659 1666 1639 1648 0 -7.57(-0.46%)
Jan 02, 2013 1651 1656 1635 1656 0 +33.15(+2.04%)
Dec 31, 2012 1622 1622 1622 0 +33.15(+2.09%)
Dec 28, 2012 1593 1609 1587 1589 0 -17.44(-1.09%)
Dec 27, 2012 1612 1619 1588 1607 0 -5.35(-0.33%)
Dec 26, 2012 1616 1624 1606 1612 0 -5.75(-0.36%)
Dec 24, 2012 1618 1618 1618 0 -1.97(-0.12%)
Dec 21, 2012 1614 1628 1597 1620 0 -12.97(-0.79%)
Dec 20, 2012 1621 1642 1618 1633 0 +11.47(+0.71%)
Dec 19, 2012 1647 1653 1616 1621 0 -24.99(-1.52%)
Dec 18, 2012 1639 1657 1621 1646 0 +5.02(+0.31%)
Dec 17, 2012 1629 1644 1625 1641 0 +16.64(+1.02%)
Dec 14, 2012 1623 1636 1619 1625 0 +0.86(+0.05%)
Dec 13, 2012 1631 1642 1617 1624 0 -10.46(-0.64%)
Dec 12, 2012 1630 1649 1620 1634 0 +11.16(+0.69%)
Dec 11, 2012 1619 1636 1612 1623 0 +10.62(+0.66%)
Dec 10, 2012 1610 1620 1606 1612 0 +0.75(+0.05%)
Dec 07, 2012 1610 1616 1596 1612 0 +5.35(+0.33%)
Dec 06, 2012 1595 1608 1587 1606 0 +9.97(+0.62%)
Dec 05, 2012 1584 1607 1574 1596 0 +15.20(+0.96%)
Dec 04, 2012 1582 1593 1572 1581 0 -15.84(-0.99%)
Nov 30, 2012 1594 1605 1587 1597 0 +2.97(+0.19%)
Nov 29, 2012 1598 1608 1581 1594 0 +2.55(+0.16%)
Nov 28, 2012 1568 1593 1555 1591 0 +16.04(+1.02%)
Nov 27, 2012 1582 1593 1570 1575 0 -6.83(-0.43%)
Nov 26, 2012 1572 1585 1570 1582 0 -2.47(-0.16%)
Nov 24, 2012 1569 1585 1564 1585 0 +0.00(+0.00%)
Nov 23, 2012 1569 1585 1564 1585 0 +23.89(+1.53%)
Nov 21, 2012 1561 1561 1561 0 +5.17(+0.33%)
Nov 20, 2012 1554 1560 1538 1556 0 -2.63(-0.17%)
Nov 19, 2012 1543 1562 1539 1558 0 +33.48(+2.20%)
Nov 16, 2012 1520 1531 1507 1525 0 +7.75(+0.51%)
Nov 15, 2012 1506 1528 1504 1517 0 +4.59(+0.30%)
Nov 14, 2012 1555 1558 1508 1512 0 -41.93(-2.70%)
Nov 13, 2012 1546 1572 1544 1554 0 -8.02(-0.51%)
Nov 12, 2012 1566 1576 1555 1562 0 -2.92(-0.19%)
Nov 09, 2012 1553 1583 1548 1565 0 +5.10(+0.33%)
Nov 08, 2012 1578 1584 1559 1560 0 -17.98(-1.14%)
Nov 07, 2012 1597 1604 1570 1578 0 -34.59(-2.14%)
Nov 06, 2012 1600 1623 1595 1613 0 +19.24(+1.21%)
Nov 05, 2012 1579 1599 1578 1594 0 +5.13(+0.32%)
Nov 02, 2012 1606 1620 1585 1588 0 -7.85(-0.49%)
Nov 01, 2012 1576 1604 1572 1596 0 +22.67(+1.44%)
Oct 31, 2012 1587 1596 1565 1574 0 -2.67(-0.17%)
Oct 26, 2012 1576 1576 1576 0 -4.36(-0.28%)
Oct 25, 2012 1591 1602 1564 1581 0 -3.11(-0.20%)
Oct 24, 2012 1591 1599 1576 1584 0 +2.75(+0.17%)
Oct 23, 2012 1585 1598 1571 1581 0 -47.53(-2.92%)
Oct 19, 2012 1655 1659 1619 1628 0 -40.34(-2.42%)
Oct 18, 2012 1665 1683 1659 1669 0 -4.43(-0.26%)
Oct 17, 2012 1666 1679 1659 1673 0 +12.20(+0.73%)
Oct 16, 2012 1663 1673 1649 1661 0 +10.71(+0.65%)
Oct 15, 2012 1642 1655 1638 1650 0 +10.63(+0.65%)
Oct 12, 2012 1646 1654 1633 1640 0 -2.40(-0.15%)
Oct 11, 2012 1648 1659 1638 1642 0 +5.17(+0.32%)
Oct 10, 2012 1649 1657 1634 1637 0 -14.05(-0.85%)
Oct 09, 2012 1674 1677 1649 1651 0 -22.75(-1.36%)
Oct 08, 2012 1668 1679 1664 1674 0 -6.97(-0.41%)
Oct 06, 2012 1680 1689 1672 1681 0 +0.00(+0.00%)
Oct 05, 2012 1680 1689 1672 1681 0 +7.96(+0.48%)
Oct 04, 2012 1673 1681 1661 1673 0 +4.04(+0.24%)
Oct 03, 2012 1666 1675 1655 1669 0 +7.03(+0.42%)
Oct 02, 2012 1672 1677 1655 1662 0 -3.20(-0.19%)
Oct 01, 2012 1657 1681 1653 1665 0 +10.54(+0.64%)
Sep 28, 2012 1655 1667 1642 1654 0 -6.01(-0.36%)
Sep 27, 2012 1641 1670 1630 1660 0 +26.40(+1.62%)
Sep 26, 2012 1637 1646 1629 1634 0 -12.06(-0.73%)
Sep 25, 2012 1659 1672 1644 1646 0 -11.03(-0.67%)
Sep 24, 2012 1657 1664 1648 1657 0 -8.18(-0.49%)
Sep 21, 2012 1672 1680 1659 1665 0 +0.92(+0.06%)
Sep 20, 2012 1655 1670 1646 1664 0 -4.31(-0.26%)
Sep 19, 2012 1663 1676 1653 1669 0 +7.74(+0.47%)
Sep 18, 2012 1650 1666 1644 1661 0 +3.59(+0.22%)
Sep 17, 2012 1651 1661 1646 1657 0 -4.27(-0.26%)
Sep 14, 2012 1657 1676 1644 1662 0 +16.34(+0.99%)
Sep 13, 2012 1621 1657 1618 1645 0 +18.56(+1.14%)
Sep 12, 2012 1619 1634 1613 1627 0 +11.81(+0.73%)
Sep 11, 2012 1607 1622 1602 1615 0 +9.65(+0.60%)
Sep 10, 2012 1612 1623 1602 1605 0 -11.94(-0.74%)
Sep 07, 2012 1607 1623 1599 1617 0 +13.92(+0.87%)
Sep 06, 2012 1577 1606 1573 1603 0 +40.39(+2.58%)
Sep 05, 2012 1562 1572 1552 1563 0 +2.30(+0.15%)
Sep 04, 2012 1572 1578 1553 1561 0 -18.32(-1.16%)
Aug 31, 2012 1579 1579 1579 0 +10.45(+0.67%)
Aug 30, 2012 1575 1581 1564 1568 0 -16.56(-1.04%)
Aug 29, 2012 1586 1594 1581 1585 0 -2.58(-0.16%)
Aug 27, 2012 1587 1597 1581 1588 0 +0.83(+0.05%)
Aug 24, 2012 1573 1593 1569 1587 0 +9.56(+0.61%)
Aug 23, 2012 1587 1591 1574 1577 0 -12.18(-0.77%)
Aug 22, 2012 1584 1596 1579 1589 0 -0.74(-0.05%)
Aug 21, 2012 1601 1608 1586 1590 0 -10.53(-0.66%)
Aug 20, 2012 1601 1610 1593 1601 0 -4.64(-0.29%)
Aug 17, 2012 1605 1610 1594 1605 0 +7.20(+0.45%)
Aug 16, 2012 1584 1604 1579 1598 0 +9.54(+0.60%)
Aug 15, 2012 1580 1593 1575 1589 0 +3.90(+0.25%)
Aug 14, 2012 1592 1597 1580 1585 0 -5.59(-0.35%)
Aug 13, 2012 1590 1595 1578 1590 0 -3.37(-0.21%)
Aug 11, 2012 1581 1595 1576 1594 0 +0.00(+0.00%)
Aug 10, 2012 1581 1595 1576 1594 0 +6.02(+0.38%)
Aug 09, 2012 1583 1594 1578 1588 0 +1.19(+0.08%)
Aug 08, 2012 1588 1595 1578 1586 0 -21.06(-1.31%)
Aug 07, 2012 1606 1615 1600 1607 0 +28.85(+1.83%)
Aug 06, 2012 1581 1595 1573 1579 0 -0.89(-0.06%)
Aug 03, 2012 1564 1585 1561 1579 0 +33.29(+2.15%)
Aug 02, 2012 1545 1559 1524 1546 0 -15.04(-0.96%)
Aug 01, 2012 1569 1576 1556 1561 0 -0.03(-0.00%)
Jul 31, 2012 1564 1575 1559 1561 0 -5.50(-0.35%)
Jul 30, 2012 1563 1577 1557 1567 0 -3.21(-0.20%)
Jul 27, 2012 1549 1577 1542 1570 0 +25.69(+1.66%)
Jul 26, 2012 1529 1564 1521 1544 0 +30.84(+2.04%)
Jul 25, 2012 1512 1525 1504 1513 0 +7.33(+0.49%)
Jul 24, 2012 1519 1523 1491 1506 0 -15.78(-1.04%)
Jul 23, 2012 1499 1528 1488 1522 0 -1.29(-0.08%)
Jul 20, 2012 1526 1550 1502 1523 0 -6.01(-0.39%)
Jul 19, 2012 1529 1538 1510 1529 0 +7.26(+0.48%)
Jul 18, 2012 1499 1526 1495 1522 0 +17.68(+1.18%)
Jul 17, 2012 1497 1514 1481 1504 0 +11.07(+0.74%)
Jul 16, 2012 1492 1499 1481 1493 0 -8.29(-0.55%)
Jul 14, 2012 1479 1508 1476 1501 0 +0.00(+0.00%)
Jul 13, 2012 1479 1508 1476 1501 0 +25.64(+1.74%)
Jul 12, 2012 1477 1488 1464 1476 0 -17.89(-1.20%)
Jul 11, 2012 1502 1508 1484 1494 0 -6.43(-0.43%)
Jul 10, 2012 1526 1533 1491 1500 0 -20.33(-1.34%)
Jul 09, 2012 1518 1526 1511 1520 0 -2.10(-0.14%)
Jul 06, 2012 1531 1538 1514 1523 0 -20.81(-1.35%)
Jul 05, 2012 1543 1554 1537 1543 0 -4.87(-0.31%)
Jul 03, 2012 1548 1548 1548 0 +5.04(+0.33%)
Jul 02, 2012 1554 1562 1527 1543 0 -15.13(-0.97%)
Jun 30, 2012 1531 1560 1530 1558 0 -2.19(-0.14%)
Jun 29, 2012 1531 1561 1530 1561 0 +51.45(+3.41%)
Jun 28, 2012 1499 1515 1487 1509 0 -3.47(-0.23%)
Jun 27, 2012 1498 1518 1496 1513 0 +18.70(+1.25%)
Jun 26, 2012 1483 1502 1475 1494 0 +11.73(+0.79%)
Jun 25, 2012 1487 1494 1471 1482 0 -26.50(-1.76%)
Jun 22, 2012 1503 1515 1491 1509 0 +15.08(+1.01%)
Jun 21, 2012 1528 1535 1490 1494 0 -35.46(-2.32%)
Jun 20, 2012 1527 1537 1514 1529 0 +1.77(+0.12%)
Jun 19, 2012 1516 1537 1514 1527 0 +20.57(+1.37%)
Jun 18, 2012 1506 1518 1498 1507 0 -7.73(-0.51%)
Jun 15, 2012 1508 1517 1496 1514 0 +16.19(+1.08%)
Jun 14, 2012 1479 1505 1472 1498 0 +18.86(+1.27%)
Jun 13, 2012 1479 1494 1468 1479 0 -11.35(-0.76%)
Jun 12, 2012 1471 1493 1465 1491 0 +22.49(+1.53%)
Jun 11, 2012 1492 1497 1466 1468 0 -12.92(-0.87%)
Jun 08, 2012 1467 1484 1461 1481 0 +10.16(+0.69%)
Jun 07, 2012 1476 1489 1463 1471 0 +12.20(+0.84%)
Jun 06, 2012 1426 1460 1421 1459 0 +43.84(+3.10%)
Jun 05, 2012 1404 1420 1400 1415 0 +5.85(+0.42%)
Jun 04, 2012 1421 1427 1398 1409 0 -17.46(-1.22%)
Jun 02, 2012 1443 1456 1419 1427 0 +0.00(+0.00%)
Jun 01, 2012 1443 1456 1419 1427 0 -42.99(-2.93%)
May 31, 2012 1465 1480 1453 1470 0 +4.49(+0.31%)
May 30, 2012 1477 1480 1462 1465 0 -25.71(-1.72%)
May 29, 2012 1481 1496 1475 1491 0 +20.07(+1.36%)
May 25, 2012 1471 1471 1471 0 -6.77(-0.46%)
May 24, 2012 1475 1486 1460 1477 0 +3.33(+0.23%)
May 23, 2012 1460 1477 1441 1474 0 +4.54(+0.31%)
May 22, 2012 1473 1483 1461 1470 0 +0.89(+0.06%)
May 21, 2012 1453 1473 1450 1469 0 +19.56(+1.35%)
May 18, 2012 1459 1470 1443 1449 0 -7.19(-0.49%)
May 17, 2012 1471 1478 1453 1456 0 -12.34(-0.84%)
May 16, 2012 1472 1490 1456 1469 0 +15.83(+1.09%)
May 15, 2012 1459 1473 1446 1453 0 -8.37(-0.57%)
May 14, 2012 1470 1478 1456 1461 0 -26.26(-1.77%)
May 11, 2012 1480 1505 1478 1487 0 -5.95(-0.40%)
May 10, 2012 1498 1506 1488 1493 0 +4.72(+0.32%)
May 09, 2012 1491 1502 1475 1489 0 -23.15(-1.53%)
May 08, 2012 1506 1518 1491 1512 0 -3.02(-0.20%)
May 07, 2012 1508 1527 1505 1515 0 -4.61(-0.30%)
May 04, 2012 1535 1538 1513 1519 0 -19.67(-1.28%)
May 03, 2012 1551 1555 1535 1539 0 -11.45(-0.74%)
May 02, 2012 1545 1553 1535 1551 0 -3.04(-0.20%)
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.