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 (%)
Mar 29, 2019 1905 1916 1890 1908 0 +13.84(+0.73%)
Mar 28, 2019 1890 1902 1876 1894 0 +3.77(+0.20%)
Mar 27, 2019 1894 1911 1874 1891 0 -8.98(-0.47%)
Mar 26, 2019 1889 1910 1880 1900 0 +27.79(+1.48%)
Mar 25, 2019 1872 1891 1860 1872 0 -6.63(-0.35%)
Mar 22, 2019 1913 1919 1870 1879 0 -44.76(-2.33%)
Mar 21, 2019 1894 1929 1888 1923 0 +20.17(+1.06%)
Mar 20, 2019 1902 1920 1889 1903 0 -2.32(-0.12%)
Mar 19, 2019 1907 1925 1894 1905 0 +3.17(+0.17%)
Mar 18, 2019 1890 1913 1877 1902 0 +13.14(+0.70%)
Mar 15, 2019 1906 1918 1878 1889 0 -10.18(-0.54%)
Mar 14, 2019 1896 1911 1883 1899 0 +8.94(+0.47%)
Mar 13, 2019 1875 1900 1868 1890 0 +20.24(+1.08%)
Mar 12, 2019 1881 1901 1861 1870 0 -10.02(-0.53%)
Mar 11, 2019 1833 1887 1825 1880 0 +40.46(+2.20%)
Mar 08, 2019 1820 1845 1810 1840 0 +5.95(+0.32%)
Mar 07, 2019 1829 1847 1807 1834 0 -1.09(-0.06%)
Mar 06, 2019 1848 1867 1828 1835 0 -34.38(-1.84%)
Mar 05, 2019 1891 1910 1856 1869 0 -25.27(-1.33%)
Mar 04, 2019 1906 1923 1878 1894 0 -6.17(-0.32%)
Mar 01, 2019 1915 1924 1884 1901 0 -1.23(-0.06%)
Feb 28, 2019 1925 1933 1894 1902 0 -24.24(-1.26%)
Feb 27, 2019 1921 1936 1906 1926 0 +14.12(+0.74%)
Feb 26, 2019 1918 1933 1899 1912 0 -13.20(-0.69%)
Feb 25, 2019 1959 1967 1915 1925 0 +54.29(+2.90%)
Feb 22, 2019 1862 1876 1852 1871 0 +16.58(+0.89%)
Feb 21, 2019 1859 1872 1845 1854 0 -10.88(-0.58%)
Feb 20, 2019 1864 1875 1850 1865 0 +3.87(+0.21%)
Feb 19, 2019 1853 1869 1844 1861 0 +4.00(+0.22%)
Feb 15, 2019 1843 1866 1835 1857 0 +29.60(+1.62%)
Feb 14, 2019 1838 1848 1815 1828 0 -27.52(-1.48%)
Feb 13, 2019 1839 1865 1829 1855 0 +24.05(+1.31%)
Feb 12, 2019 1817 1840 1806 1831 0 +26.49(+1.47%)
Feb 11, 2019 1802 1815 1788 1805 0 +12.08(+0.67%)
Feb 08, 2019 1788 1805 1764 1793 0 -4.40(-0.24%)
Feb 07, 2019 1815 1824 1783 1797 0 -30.54(-1.67%)
Feb 06, 2019 1832 1850 1815 1828 0 -2.17(-0.12%)
Feb 05, 2019 1815 1836 1799 1830 0 +24.39(+1.35%)
Feb 04, 2019 1800 1812 1781 1805 0 +6.65(+0.37%)
Feb 01, 2019 1809 1824 1782 1799 0 -6.07(-0.34%)
Jan 31, 2019 1792 1834 1771 1805 0 +41.37(+2.35%)
Jan 30, 2019 1743 1779 1723 1763 0 +30.72(+1.77%)
Jan 29, 2019 1724 1760 1705 1733 0 +16.90(+0.98%)
Jan 28, 2019 1718 1722 1695 1716 0 -20.94(-1.21%)
Jan 25, 2019 1724 1751 1716 1737 0 +25.73(+1.50%)
Jan 24, 2019 1715 1737 1695 1711 0 +1.29(+0.08%)
Jan 23, 2019 1715 1734 1686 1710 0 +19.37(+1.15%)
Jan 22, 2019 1718 1720 1676 1690 0 -38.37(-2.22%)
Jan 18, 2019 1729 1743 1710 1729 0 +15.64(+0.91%)
Jan 17, 2019 1680 1722 1672 1713 0 +26.94(+1.60%)
Jan 16, 2019 1676 1697 1666 1686 0 +11.46(+0.68%)
Jan 15, 2019 1676 1693 1661 1675 0 -12.24(-0.73%)
Jan 14, 2019 1674 1698 1667 1687 0 -1.73(-0.10%)
Jan 11, 2019 1680 1692 1667 1689 0 -7.14(-0.42%)
Jan 10, 2019 1664 1699 1654 1696 0 +27.46(+1.65%)
Jan 09, 2019 1672 1686 1649 1668 0 +3.51(+0.21%)
Jan 08, 2019 1676 1692 1640 1665 0 +11.13(+0.67%)
Jan 07, 2019 1650 1667 1624 1654 0 +18.61(+1.14%)
Jan 04, 2019 1603 1643 1591 1635 0 +51.13(+3.23%)
Jan 03, 2019 1616 1632 1566 1584 0 -46.01(-2.82%)
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.