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 30, 2016 2357 2357 2357 2357 0 -8.04(-0.34%)
Dec 29, 2016 2365 2376 2360 2365 0 +2.31(+0.10%)
Dec 28, 2016 2375 2383 2361 2363 0 -15.37(-0.65%)
Dec 27, 2016 2377 2387 2372 2378 0 +0.95(+0.04%)
Dec 23, 2016 2377 2377 2377 2377 0 +4.09(+0.17%)
Dec 22, 2016 2376 2381 2365 2373 0 -10.52(-0.44%)
Dec 21, 2016 2389 2395 2380 2383 0 -7.10(-0.30%)
Dec 20, 2016 2378 2400 2373 2391 0 +12.60(+0.53%)
Dec 19, 2016 2368 2387 2360 2378 0 +14.52(+0.61%)
Dec 16, 2016 2357 2380 2349 2363 0 +19.14(+0.82%)
Dec 15, 2016 2354 2379 2331 2344 0 -9.76(-0.41%)
Dec 14, 2016 2372 2389 2350 2354 0 -23.04(-0.97%)
Dec 13, 2016 2384 2397 2363 2377 0 -3.57(-0.15%)
Dec 12, 2016 2367 2389 2360 2381 0 +6.15(+0.26%)
Dec 09, 2016 2350 2382 2343 2375 0 +20.83(+0.88%)
Dec 08, 2016 2359 2368 2342 2354 0 -4.15(-0.18%)
Dec 07, 2016 2319 2360 2310 2358 0 +35.30(+1.52%)
Dec 06, 2016 2322 2327 2310 2323 0 +4.58(+0.20%)
Dec 05, 2016 2337 2342 2312 2318 0 -10.25(-0.44%)
Dec 02, 2016 2329 2340 2319 2328 0 +2.19(+0.09%)
Dec 01, 2016 2300 2336 2291 2326 0 +23.46(+1.02%)
Nov 30, 2016 2327 2338 2301 2303 0 -20.73(-0.89%)
Nov 29, 2016 2329 2339 2316 2323 0 -5.12(-0.22%)
Nov 28, 2016 2335 2342 2324 2328 0 -10.84(-0.46%)
Nov 25, 2016 2335 2346 2327 2339 0 +9.44(+0.41%)
Nov 23, 2016 2330 2330 2330 2330 0 +14.28(+0.62%)
Nov 22, 2016 2307 2322 2300 2316 0 +12.43(+0.54%)
Nov 21, 2016 2295 2307 2285 2303 0 +5.82(+0.25%)
Nov 18, 2016 2303 2312 2289 2297 0 -9.87(-0.43%)
Nov 17, 2016 2304 2316 2299 2307 0 +2.52(+0.11%)
Nov 16, 2016 2301 2312 2291 2305 0 -8.79(-0.38%)
Nov 15, 2016 2303 2318 2283 2313 0 +12.83(+0.56%)
Nov 14, 2016 2324 2331 2295 2301 0 -19.77(-0.85%)
Nov 11, 2016 2305 2325 2294 2320 0 +18.25(+0.79%)
Nov 10, 2016 2261 2323 2257 2302 0 +53.67(+2.39%)
Nov 09, 2016 2205 2260 2193 2248 0 +18.13(+0.81%)
Nov 08, 2016 2222 2244 2216 2230 0 +10.48(+0.47%)
Nov 07, 2016 2197 2223 2193 2220 0 +51.21(+2.36%)
Nov 04, 2016 2160 2190 2156 2169 0 +4.94(+0.23%)
Nov 03, 2016 2177 2184 2154 2164 0 -6.72(-0.31%)
Nov 02, 2016 2184 2194 2161 2170 0 -14.31(-0.66%)
Nov 01, 2016 2199 2209 2173 2185 0 -15.56(-0.71%)
Oct 31, 2016 2216 2226 2197 2200 0 -3.90(-0.18%)
Oct 28, 2016 2190 2226 2183 2204 0 +27.99(+1.29%)
Oct 27, 2016 2192 2201 2172 2176 0 -12.65(-0.58%)
Oct 26, 2016 2177 2205 2171 2189 0 +6.24(+0.29%)
Oct 25, 2016 2202 2211 2174 2183 0 -19.65(-0.89%)
Oct 24, 2016 2209 2223 2198 2202 0 +5.82(+0.26%)
Oct 21, 2016 2170 2199 2161 2196 0 -6.87(-0.31%)
Oct 20, 2016 2198 2216 2188 2203 0 +9.14(+0.42%)
Oct 19, 2016 2196 2206 2189 2194 0 +4.44(+0.20%)
Oct 18, 2016 2197 2202 2184 2190 0 +7.36(+0.34%)
Oct 17, 2016 2187 2194 2175 2182 0 -4.25(-0.19%)
Oct 14, 2016 2193 2199 2183 2187 0 +6.64(+0.30%)
Oct 13, 2016 2172 2188 2164 2180 0 -2.17(-0.10%)
Oct 12, 2016 2182 2192 2174 2182 0 +1.45(+0.07%)
Oct 11, 2016 2184 2196 2167 2181 0 -13.30(-0.61%)
Oct 10, 2016 2202 2220 2189 2194 0 -9.67(-0.44%)
Oct 07, 2016 2203 2210 2195 2204 0 -18.39(-0.83%)
Oct 06, 2016 2226 2233 2209 2222 0 -9.87(-0.44%)
Oct 05, 2016 2229 2241 2221 2232 0 +6.21(+0.28%)
Oct 04, 2016 2249 2253 2221 2226 0 -11.28(-0.50%)
Sep 26, 2016 2252 2255 2233 2237 0 -21.46(-0.95%)
Sep 23, 2016 2266 2273 2252 2258 0 -13.85(-0.61%)
Sep 22, 2016 2269 2283 2265 2272 0 +13.36(+0.59%)
Sep 21, 2016 2245 2263 2235 2259 0 +21.82(+0.98%)
Sep 20, 2016 2240 2251 2233 2237 0 +10.60(+0.48%)
Sep 19, 2016 2237 2253 2221 2227 0 -2.07(-0.09%)
Sep 16, 2016 2238 2244 2219 2229 0 -17.24(-0.77%)
Sep 15, 2016 2231 2253 2222 2246 0 +9.15(+0.41%)
Sep 14, 2016 2246 2259 2232 2237 0 -11.95(-0.53%)
Sep 13, 2016 2271 2276 2242 2249 0 -40.91(-1.79%)
Sep 12, 2016 2252 2295 2242 2290 0 +29.96(+1.33%)
Sep 09, 2016 2308 2310 2259 2260 0 -64.70(-2.78%)
Sep 08, 2016 2321 2329 2314 2324 0 -1.73(-0.07%)
Sep 07, 2016 2324 2332 2313 2326 0 -2.55(-0.11%)
Sep 06, 2016 2346 2352 2314 2329 0 -15.57(-0.66%)
Sep 02, 2016 2344 2344 2344 2344 0 +5.75(+0.25%)
Sep 01, 2016 2335 2344 2321 2338 0 +1.88(+0.08%)
Aug 31, 2016 2340 2347 2331 2336 0 -12.16(-0.52%)
Aug 30, 2016 2355 2361 2343 2349 0 -4.21(-0.18%)
Aug 29, 2016 2340 2359 2337 2353 0 +12.61(+0.54%)
Aug 26, 2016 2345 2359 2332 2340 0 -0.06(-0.00%)
Aug 25, 2016 2337 2348 2333 2340 0 -0.86(-0.04%)
Aug 24, 2016 2344 2351 2336 2341 0 -3.79(-0.16%)
Aug 23, 2016 2355 2365 2342 2345 0 -0.96(-0.04%)
Aug 22, 2016 2340 2354 2331 2346 0 +0.50(+0.02%)
Aug 19, 2016 2343 2353 2335 2345 0 -3.46(-0.15%)
Aug 18, 2016 2341 2352 2333 2349 0 +5.43(+0.23%)
Aug 17, 2016 2337 2346 2330 2343 0 +7.83(+0.34%)
Aug 16, 2016 2337 2346 2329 2336 0 -9.77(-0.42%)
Aug 15, 2016 2347 2354 2341 2345 0 +4.63(+0.20%)
Aug 12, 2016 2343 2348 2335 2341 0 -6.81(-0.29%)
Aug 11, 2016 2340 2353 2335 2348 0 +11.00(+0.47%)
Aug 10, 2016 2335 2341 2329 2337 0 -0.49(-0.02%)
Aug 09, 2016 2334 2342 2327 2337 0 +3.86(+0.17%)
Aug 08, 2016 2335 2342 2328 2333 0 +0.07(+0.00%)
Aug 05, 2016 2328 2341 2322 2333 0 +12.34(+0.53%)
Aug 04, 2016 2324 2331 2315 2321 0 +3.22(+0.14%)
Aug 03, 2016 2314 2325 2308 2318 0 +7.03(+0.30%)
Aug 02, 2016 2316 2320 2302 2311 0 -9.14(-0.39%)
Aug 01, 2016 2316 2327 2308 2320 0 -2.03(-0.09%)
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%)
May 02, 2016 2307 2332 2303 2325 0 +11.48(+0.50%)
Apr 29, 2016 2310 2328 2298 2313 0 -6.15(-0.27%)
Apr 28, 2016 2316 2345 2306 2319 0 -13.22(-0.57%)
Apr 27, 2016 2331 2342 2316 2332 0 +10.38(+0.45%)
Apr 26, 2016 2326 2334 2306 2322 0 +2.20(+0.09%)
Apr 25, 2016 2322 2329 2299 2320 0 -6.10(-0.26%)
Apr 22, 2016 2334 2348 2300 2326 0 -4.17(-0.18%)
Apr 21, 2016 2337 2352 2320 2330 0 -7.08(-0.30%)
Apr 20, 2016 2341 2353 2327 2337 0 +3.14(+0.13%)
Apr 19, 2016 2336 2345 2324 2334 0 +5.47(+0.23%)
Apr 18, 2016 2316 2337 2313 2329 0 +5.96(+0.26%)
Apr 15, 2016 2322 2330 2314 2323 0 +0.93(+0.04%)
Apr 14, 2016 2325 2331 2304 2322 0 +0.44(+0.02%)
Apr 13, 2016 2315 2327 2310 2321 0 +19.35(+0.84%)
Apr 12, 2016 2289 2311 2284 2302 0 +14.15(+0.62%)
Apr 11, 2016 2293 2310 2284 2288 0 -0.60(-0.03%)
Apr 08, 2016 2295 2309 2279 2288 0 +9.40(+0.41%)
Apr 07, 2016 2276 2289 2263 2279 0 -9.09(-0.40%)
Apr 06, 2016 2279 2312 2262 2288 0 +3.16(+0.14%)
Apr 05, 2016 2281 2295 2270 2285 0 -15.14(-0.66%)
Apr 04, 2016 2322 2329 2290 2300 0 -32.35(-1.39%)
Apr 01, 2016 2305 2339 2296 2332 0 +7.98(+0.34%)
Mar 31, 2016 2330 2339 2318 2324 0 -3.90(-0.17%)
Mar 30, 2016 2326 2340 2318 2328 0 +18.07(+0.78%)
Mar 29, 2016 2302 2317 2287 2310 0 +1.97(+0.09%)
Mar 28, 2016 2293 2320 2287 2308 0 +19.91(+0.87%)
Mar 24, 2016 2288 2288 2288 2288 0 -0.56(-0.02%)
Mar 23, 2016 2288 2300 2279 2289 0 -7.13(-0.31%)
Mar 22, 2016 2287 2308 2284 2296 0 -2.28(-0.10%)
Mar 21, 2016 2289 2307 2282 2298 0 +5.40(+0.24%)
Mar 18, 2016 2292 2306 2281 2293 0 +8.62(+0.38%)
Mar 17, 2016 2244 2294 2239 2284 0 +44.47(+1.99%)
Mar 16, 2016 2233 2249 2222 2240 0 +2.23(+0.10%)
Mar 15, 2016 2219 2244 2216 2238 0 +0.23(+0.01%)
Mar 14, 2016 2231 2247 2223 2237 0 -3.02(-0.13%)
Mar 11, 2016 2230 2254 2225 2240 0 +28.97(+1.31%)
Mar 10, 2016 2224 2233 2194 2211 0 -5.77(-0.26%)
Mar 09, 2016 2225 2230 2209 2217 0 -1.20(-0.05%)
Mar 08, 2016 2217 2232 2209 2218 0 -15.81(-0.71%)
Mar 07, 2016 2228 2243 2216 2234 0 -4.74(-0.21%)
Mar 04, 2016 2225 2248 2220 2239 0 +16.35(+0.74%)
Mar 03, 2016 2217 2232 2207 2223 0 +6.79(+0.31%)
Mar 02, 2016 2196 2222 2192 2216 0 +13.41(+0.61%)
Mar 01, 2016 2169 2207 2161 2202 0 +34.95(+1.61%)
Feb 29, 2016 2183 2199 2163 2167 0 -17.93(-0.82%)
Feb 26, 2016 2192 2206 2174 2185 0 +4.99(+0.23%)
Feb 25, 2016 2143 2185 2138 2180 0 +32.53(+1.51%)
Feb 24, 2016 2128 2155 2103 2148 0 +0.77(+0.04%)
Feb 23, 2016 2154 2163 2134 2147 0 -15.75(-0.73%)
Feb 22, 2016 2147 2178 2139 2163 0 +36.59(+1.72%)
Feb 19, 2016 2124 2136 2106 2126 0 -4.99(-0.23%)
Feb 18, 2016 2140 2148 2123 2131 0 -6.89(-0.32%)
Feb 17, 2016 2124 2152 2119 2138 0 +28.27(+1.34%)
Feb 16, 2016 2101 2123 2083 2110 0 +39.01(+1.88%)
Feb 12, 2016 2071 2071 2071 2071 0 +49.15(+2.43%)
Feb 11, 2016 2034 2058 1998 2022 0 -50.21(-2.42%)
Feb 10, 2016 2077 2086 2067 2072 0 -7.52(-0.36%)
Feb 09, 2016 2045 2097 2042 2079 0 +9.18(+0.44%)
Feb 08, 2016 2071 2081 2039 2070 0 -20.77(-0.99%)
Feb 05, 2016 2117 2125 2075 2091 0 -27.52(-1.30%)
Feb 04, 2016 2085 2135 2076 2119 0 +33.58(+1.61%)
Feb 03, 2016 2066 2089 2031 2085 0 +31.39(+1.53%)
Feb 02, 2016 2060 2066 2035 2054 0 -33.51(-1.61%)
Feb 01, 2016 2101 2108 2075 2087 0 -26.08(-1.23%)
Jan 29, 2016 2073 2114 2065 2113 0 +55.81(+2.71%)
Jan 28, 2016 2056 2070 2037 2057 0 +15.22(+0.75%)
Jan 27, 2016 2050 2083 2025 2042 0 -13.92(-0.68%)
Jan 26, 2016 2032 2069 2022 2056 0 +33.07(+1.63%)
Jan 25, 2016 2044 2055 2020 2023 0 -22.24(-1.09%)
Jan 22, 2016 2060 2065 2017 2045 0 -0.17(-0.01%)
Jan 21, 2016 2024 2070 2017 2045 0 +23.48(+1.16%)
Jan 20, 2016 2016 2043 1984 2022 0 -26.64(-1.30%)
Jan 19, 2016 2069 2078 2029 2049 0 -0.62(-0.03%)
Jan 15, 2016 2049 2049 2049 2049 0 -46.92(-2.24%)
Jan 14, 2016 2063 2110 2051 2096 0 +38.69(+1.88%)
Jan 13, 2016 2105 2114 2053 2057 0 -33.71(-1.61%)
Jan 12, 2016 2102 2109 2068 2091 0 +3.09(+0.15%)
Jan 11, 2016 2091 2146 2068 2088 0 +4.10(+0.20%)
Jan 08, 2016 2120 2131 2077 2084 0 -26.23(-1.24%)
Jan 07, 2016 2140 2163 2102 2110 0 -68.30(-3.14%)
Jan 06, 2016 2185 2207 2164 2178 0 -39.75(-1.79%)
Jan 05, 2016 2212 2225 2197 2218 0 +5.23(+0.24%)
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.