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 29, 2016 2324 2337 2314 2322 0 -2.56(-0.11%)
Jul 28, 2016 2323 2331 2311 2324 0 -1.81(-0.08%)
Jul 27, 2016 2334 2343 2315 2326 0 -7.73(-0.33%)
Jul 26, 2016 2337 2348 2318 2334 0 +0.17(+0.01%)
Jul 25, 2016 2356 2357 2318 2334 0 -20.36(-0.86%)
Jul 22, 2016 2342 2357 2333 2354 0 -21.30(-0.90%)
Jul 21, 2016 2386 2394 2367 2375 0 -11.52(-0.48%)
Jul 20, 2016 2390 2399 2379 2387 0 -0.81(-0.03%)
Jul 19, 2016 2380 2393 2374 2388 0 -0.63(-0.03%)
Jul 18, 2016 2387 2394 2373 2388 0 +0.75(+0.03%)
Jul 15, 2016 2382 2395 2375 2388 0 +12.27(+0.52%)
Jul 14, 2016 2374 2387 2366 2375 0 +13.20(+0.56%)
Jul 13, 2016 2358 2370 2352 2362 0 +9.13(+0.39%)
Jul 12, 2016 2353 2368 2343 2353 0 +6.26(+0.27%)
Jul 11, 2016 2347 2364 2340 2347 0 +4.17(+0.18%)
Jul 08, 2016 2342 2346 2312 2342 0 +28.51(+1.23%)
Jul 07, 2016 2313 2329 2304 2314 0 +5.11(+0.22%)
Jul 06, 2016 2309 2309 2309 2309 0 +12.84(+0.56%)
Jul 05, 2016 2285 2308 2269 2296 0 -65.53(-2.77%)
Jul 01, 2016 2362 2362 2362 2362 0 +5.26(+0.22%)
Jun 30, 2016 2308 2357 2306 2356 0 +53.24(+2.31%)
Jun 29, 2016 2294 2309 2282 2303 0 +40.58(+1.79%)
Jun 28, 2016 2251 2267 2240 2262 0 +38.30(+1.72%)
Jun 27, 2016 2239 2246 2210 2224 0 -37.02(-1.64%)
Jun 24, 2016 2274 2309 2253 2261 0 -87.12(-3.71%)
Jun 23, 2016 2338 2351 2330 2348 0 +32.40(+1.40%)
Jun 22, 2016 2328 2336 2314 2316 0 -8.18(-0.35%)
Jun 21, 2016 2324 2332 2318 2324 0 +4.53(+0.20%)
Jun 20, 2016 2320 2349 2317 2320 0 +21.08(+0.92%)
Jun 17, 2016 2303 2311 2286 2298 0 -7.07(-0.31%)
Jun 16, 2016 2273 2312 2264 2306 0 +11.78(+0.51%)
Jun 15, 2016 2294 2316 2286 2294 0 +3.32(+0.14%)
Jun 14, 2016 2265 2296 2258 2290 0 +24.20(+1.07%)
Jun 13, 2016 2282 2291 2264 2266 0 -20.71(-0.91%)
Jun 10, 2016 2288 2302 2278 2287 0 -17.51(-0.76%)
Jun 09, 2016 2299 2312 2289 2304 0 -6.59(-0.29%)
Jun 08, 2016 2302 2321 2296 2311 0 +13.47(+0.59%)
Jun 07, 2016 2297 2315 2293 2298 0 +5.67(+0.25%)
Jun 06, 2016 2280 2300 2276 2292 0 +16.73(+0.74%)
Jun 03, 2016 2276 2282 2262 2275 0 -4.39(-0.19%)
Jun 02, 2016 2275 2282 2264 2280 0 -2.04(-0.09%)
Jun 01, 2016 2275 2286 2260 2282 0 -4.13(-0.18%)
May 31, 2016 2285 2297 2275 2286 0 +0.67(+0.03%)
May 27, 2016 2285 2285 2285 2285 0 +5.21(+0.23%)
May 26, 2016 2287 2299 2277 2280 0 -6.20(-0.27%)
May 25, 2016 2281 2301 2277 2286 0 +12.74(+0.56%)
May 24, 2016 2259 2281 2255 2273 0 +26.97(+1.20%)
May 23, 2016 2245 2256 2234 2246 0 -1.04(-0.05%)
May 20, 2016 2246 2261 2237 2247 0 +11.36(+0.51%)
May 19, 2016 2234 2245 2213 2236 0 -17.82(-0.79%)
May 18, 2016 2258 2272 2240 2254 0 -7.48(-0.33%)
May 17, 2016 2278 2291 2252 2261 0 -20.28(-0.89%)
May 16, 2016 2253 2292 2251 2282 0 +23.96(+1.06%)
May 13, 2016 2278 2289 2249 2258 0 -27.16(-1.19%)
May 12, 2016 2277 2296 2268 2285 0 -9.57(-0.42%)
May 11, 2016 2306 2321 2291 2294 0 -10.01(-0.43%)
May 10, 2016 2275 2309 2271 2304 0 +36.95(+1.63%)
May 09, 2016 2276 2284 2255 2267 0 -15.47(-0.68%)
May 06, 2016 2257 2289 2242 2283 0 +17.97(+0.79%)
May 05, 2016 2277 2285 2258 2265 0 -6.33(-0.28%)
May 04, 2016 2286 2294 2259 2271 0 -32.96(-1.43%)
May 03, 2016 2305 2315 2286 2304 0 -20.28(-0.87%)
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.