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 (%)
Nov 30, 2011 1307 1342 1303 1339 0 +69.14(+5.45%)
Nov 29, 2011 1273 1286 1263 1269 0 +7.73(+0.61%)
Nov 28, 2011 1273 1284 1250 1262 0 +23.86(+1.93%)
Nov 25, 2011 1236 1259 1234 1238 0 -0.87(-0.07%)
Nov 23, 2011 1239 1239 1239 0 -29.94(-2.36%)
Nov 22, 2011 1282 1289 1264 1269 0 -14.43(-1.12%)
Nov 21, 2011 1297 1300 1272 1283 0 -32.52(-2.47%)
Nov 18, 2011 1321 1328 1308 1316 0 +4.50(+0.34%)
Nov 17, 2011 1337 1343 1300 1311 0 -26.03(-1.95%)
Nov 16, 2011 1344 1361 1331 1337 0 -21.05(-1.55%)
Nov 15, 2011 1347 1368 1342 1358 0 +6.54(+0.48%)
Nov 14, 2011 1357 1366 1345 1352 0 -12.68(-0.93%)
Nov 11, 2011 1355 1376 1352 1364 0 +28.97(+2.17%)
Nov 10, 2011 1335 1347 1326 1335 0 +14.74(+1.12%)
Nov 09, 2011 1343 1348 1313 1321 0 -47.05(-3.44%)
Nov 08, 2011 1358 1369 1346 1368 0 +11.71(+0.86%)
Nov 07, 2011 1352 1359 1331 1356 0 +7.34(+0.54%)
Nov 04, 2011 1355 1359 1331 1349 0 -13.97(-1.03%)
Nov 03, 2011 1352 1368 1338 1363 0 +28.26(+2.12%)
Nov 02, 2011 1338 1351 1323 1334 0 +21.95(+1.67%)
Nov 01, 2011 1319 1337 1302 1312 0 -48.87(-3.59%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.06(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.37(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.51(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.51(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.05(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.69(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.65(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.64%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
Oct 03, 2011 1222 1244 1195 1197 0 -35.86(-2.91%)
Sep 30, 2011 1259 1271 1230 1233 0 -46.58(-3.64%)
Sep 29, 2011 1284 1292 1254 1279 0 +19.91(+1.58%)
Sep 28, 2011 1289 1306 1256 1259 0 -29.55(-2.29%)
Sep 27, 2011 1294 1315 1280 1289 0 +18.05(+1.42%)
Sep 26, 2011 1254 1274 1232 1271 0 +28.06(+2.26%)
Sep 23, 2011 1228 1252 1221 1243 0 +10.28(+0.83%)
Sep 22, 2011 1242 1255 1214 1232 0 -53.51(-4.16%)
Sep 21, 2011 1326 1340 1284 1286 0 -42.50(-3.20%)
Sep 20, 2011 1337 1354 1322 1328 0 -3.59(-0.27%)
Sep 19, 2011 1317 1340 1305 1332 0 -11.61(-0.86%)
Sep 16, 2011 1345 1355 1327 1344 0 +9.74(+0.73%)
Sep 15, 2011 1320 1338 1314 1334 0 +24.11(+1.84%)
Sep 14, 2011 1286 1329 1265 1310 0 +26.11(+2.03%)
Sep 13, 2011 1263 1290 1250 1284 0 +24.96(+1.98%)
Sep 12, 2011 1242 1270 1228 1259 0 +4.27(+0.34%)
Sep 09, 2011 1274 1289 1248 1254 0 -34.77(-2.70%)
Sep 08, 2011 1295 1308 1282 1289 0 -14.99(-1.15%)
Sep 07, 2011 1284 1306 1277 1304 0 +42.71(+3.39%)
Sep 06, 2011 1249 1264 1236 1262 0 -29.63(-2.29%)
Sep 02, 2011 1291 1291 1291 0 -36.61(-2.76%)
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.