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 31, 2019 1927 1933 1869 1893 0 -24.20(-1.26%)
Jul 30, 2019 1906 1924 1891 1918 0 +5.64(+0.29%)
Jul 29, 2019 1908 1927 1898 1912 0 +4.32(+0.23%)
Jul 26, 2019 1922 1931 1892 1908 0 -12.40(-0.65%)
Jul 25, 2019 1944 1963 1904 1920 0 -7.05(-0.37%)
Jul 24, 2019 1917 1941 1906 1927 0 +3.80(+0.20%)
Jul 23, 2019 1907 1933 1889 1923 0 +34.38(+1.82%)
Jul 22, 2019 1879 1896 1868 1889 0 +13.05(+0.70%)
Jul 19, 2019 1882 1895 1868 1876 0 +0.71(+0.04%)
Jul 18, 2019 1865 1890 1855 1875 0 +10.68(+0.57%)
Jul 17, 2019 1898 1904 1861 1864 0 -36.12(-1.90%)
Jul 16, 2019 1894 1913 1881 1901 0 +9.27(+0.49%)
Jul 15, 2019 1888 1901 1875 1891 0 -2.64(-0.14%)
Jul 12, 2019 1878 1903 1865 1894 0 +22.53(+1.20%)
Jul 11, 2019 1868 1883 1854 1871 0 +8.58(+0.46%)
Jul 10, 2019 1873 1887 1860 1863 0 -1.00(-0.05%)
Jul 09, 2019 1860 1874 1844 1864 0 -10.59(-0.56%)
Jul 08, 2019 1890 1893 1865 1874 0 -28.37(-1.49%)
Jul 05, 2019 1909 1913 1880 1903 0 -16.83(-0.88%)
Jul 03, 2019 1914 1922 1901 1920 0 +8.82(+0.46%)
Jul 02, 2019 1915 1920 1898 1911 0 +2.41(+0.13%)
Jul 01, 2019 1911 1922 1897 1908 0 +17.58(+0.93%)
Jun 28, 2019 1876 1896 1866 1891 0 +16.81(+0.90%)
Jun 27, 2019 1869 1882 1857 1874 0 +11.97(+0.64%)
Jun 26, 2019 1870 1883 1856 1862 0 -7.82(-0.42%)
Jun 25, 2019 1879 1888 1860 1870 0 -12.45(-0.66%)
Jun 24, 2019 1891 1902 1877 1882 0 -4.46(-0.24%)
Jun 21, 2019 1896 1907 1878 1887 0 -10.12(-0.53%)
Jun 20, 2019 1886 1907 1873 1897 0 +33.56(+1.80%)
Jun 19, 2019 1867 1883 1853 1863 0 +2.32(+0.12%)
Jun 18, 2019 1834 1867 1827 1861 0 +37.97(+2.08%)
Jun 17, 2019 1837 1842 1814 1823 0 -11.22(-0.61%)
Jun 14, 2019 1844 1850 1827 1834 0 -7.07(-0.38%)
Jun 13, 2019 1844 1854 1825 1841 0 +6.12(+0.33%)
Jun 12, 2019 1829 1849 1819 1835 0 +10.25(+0.56%)
Jun 11, 2019 1847 1856 1809 1825 0 -10.67(-0.58%)
Jun 10, 2019 1858 1879 1828 1836 0 -3.66(-0.20%)
Jun 07, 2019 1828 1848 1819 1839 0 +18.73(+1.03%)
Jun 06, 2019 1815 1832 1801 1821 0 +6.46(+0.36%)
Jun 05, 2019 1821 1830 1796 1814 0 +5.96(+0.33%)
Jun 04, 2019 1782 1815 1773 1808 0 +47.49(+2.70%)
Jun 03, 2019 1746 1775 1739 1761 0 +9.95(+0.57%)
May 31, 2019 1750 1762 1738 1751 0 -14.79(-0.84%)
May 30, 2019 1761 1781 1749 1765 0 +5.76(+0.33%)
May 29, 2019 1760 1770 1741 1760 0 -6.03(-0.34%)
May 28, 2019 1790 1804 1761 1766 0 -20.82(-1.17%)
May 24, 2019 1792 1804 1777 1787 0 +2.45(+0.14%)
May 23, 2019 1803 1813 1769 1784 0 -42.35(-2.32%)
May 22, 2019 1818 1842 1810 1826 0 +4.75(+0.26%)
May 21, 2019 1818 1829 1803 1822 0 +13.47(+0.74%)
May 20, 2019 1815 1826 1796 1808 0 -19.00(-1.04%)
May 17, 2019 1833 1850 1822 1827 0 -20.95(-1.13%)
May 16, 2019 1852 1867 1834 1848 0 -0.41(-0.02%)
May 15, 2019 1835 1862 1825 1849 0 -2.39(-0.13%)
May 14, 2019 1826 1864 1823 1851 0 +31.38(+1.72%)
May 13, 2019 1826 1842 1804 1820 0 -41.72(-2.24%)
May 10, 2019 1847 1867 1817 1861 0 +8.78(+0.47%)
May 09, 2019 1853 1868 1833 1853 0 -17.29(-0.92%)
May 08, 2019 1861 1887 1857 1870 0 +4.98(+0.27%)
May 07, 2019 1899 1901 1853 1865 0 -52.12(-2.72%)
May 06, 2019 1898 1923 1885 1917 0 -17.47(-0.90%)
May 03, 2019 1924 1939 1908 1934 0 +22.70(+1.19%)
May 02, 2019 1905 1928 1890 1912 0 +1.48(+0.08%)
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.