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 (%)
May 31, 2019 823.55 829.59 817.97 824.08 0 -6.96(-0.84%)
May 30, 2019 829.14 838.16 823.30 831.04 0 +2.71(+0.33%)
May 29, 2019 828.32 833.18 819.68 828.33 0 -2.84(-0.34%)
May 28, 2019 842.46 849.35 829.05 831.16 0 -9.80(-1.17%)
May 24, 2019 843.57 849.21 836.50 840.97 0 +1.15(+0.14%)
May 23, 2019 848.91 853.42 832.71 839.81 0 -19.93(-2.32%)
May 22, 2019 855.94 866.99 851.79 859.75 0 +2.24(+0.26%)
May 21, 2019 855.81 860.93 848.91 857.51 0 +6.34(+0.74%)
May 20, 2019 854.50 859.33 845.36 851.17 0 -8.94(-1.04%)
May 17, 2019 863.00 870.67 857.86 860.12 0 -9.86(-1.13%)
May 16, 2019 871.62 879.01 863.43 869.98 0 -0.20(-0.02%)
May 15, 2019 863.71 876.39 859.03 870.17 0 -1.12(-0.13%)
May 14, 2019 859.43 877.58 858.05 871.29 0 +14.77(+1.72%)
May 13, 2019 859.56 867.02 849.15 856.52 0 -19.64(-2.24%)
May 10, 2019 869.25 879.06 855.36 876.16 0 +4.13(+0.47%)
May 09, 2019 872.05 879.52 862.66 872.03 0 -8.14(-0.92%)
May 08, 2019 875.89 888.16 873.90 880.17 0 +2.34(+0.27%)
May 07, 2019 893.76 894.99 872.44 877.83 0 -24.53(-2.72%)
May 06, 2019 893.59 905.01 887.25 902.36 0 -8.23(-0.90%)
May 03, 2019 905.73 912.66 898.17 910.58 0 +10.69(+1.19%)
May 02, 2019 896.90 907.65 889.50 899.89 0 +0.70(+0.08%)
May 01, 2019 909.75 916.97 895.99 899.20 0 -8.28(-0.91%)
Apr 30, 2019 910.34 917.69 894.77 907.48 0 +8.61(+0.96%)
Apr 29, 2019 896.35 903.61 891.11 898.87 0 +2.92(+0.33%)
Apr 26, 2019 883.84 897.86 879.74 895.96 0 +12.61(+1.43%)
Apr 25, 2019 889.77 896.52 873.60 883.35 0 -33.95(-3.70%)
Apr 24, 2019 916.19 921.54 908.81 917.30 0 -0.71(-0.08%)
Apr 23, 2019 912.13 924.01 906.81 918.01 0 +7.88(+0.87%)
Apr 22, 2019 906.31 915.02 901.39 910.13 0 -2.95(-0.32%)
Apr 18, 2019 907.93 919.65 902.38 913.08 0 +11.42(+1.27%)
Apr 17, 2019 908.63 914.62 897.07 901.65 0 -2.62(-0.29%)
Apr 16, 2019 904.82 910.79 897.01 904.27 0 +3.42(+0.38%)
Apr 15, 2019 904.12 907.11 893.81 900.85 0 -4.08(-0.45%)
Apr 12, 2019 902.04 909.91 897.10 904.93 0 +8.03(+0.90%)
Apr 11, 2019 893.40 901.18 890.79 896.90 0 +1.92(+0.21%)
Apr 10, 2019 897.41 899.79 888.52 894.98 0 -1.82(-0.20%)
Apr 09, 2019 901.96 905.72 891.81 896.80 0 -10.83(-1.19%)
Apr 08, 2019 904.91 909.29 893.48 907.63 0 -9.40(-1.03%)
Apr 05, 2019 915.66 921.72 911.33 917.04 0 +3.72(+0.41%)
Apr 04, 2019 911.81 918.20 904.93 913.32 0 +3.07(+0.34%)
Apr 03, 2019 916.83 918.98 906.06 910.24 0 -2.61(-0.29%)
Apr 02, 2019 912.96 918.07 906.77 912.85 0 -0.22(-0.02%)
Apr 01, 2019 904.91 918.54 901.29 913.07 0 +14.79(+1.65%)
Mar 29, 2019 896.65 901.87 889.73 898.28 0 +6.52(+0.73%)
Mar 28, 2019 889.71 895.07 883.21 891.76 0 +1.77(+0.20%)
Mar 27, 2019 891.49 899.35 882.32 889.99 0 -4.22(-0.47%)
Mar 26, 2019 889.31 898.93 885.14 894.21 0 +13.08(+1.48%)
Mar 25, 2019 881.05 890.27 875.56 881.13 0 -3.12(-0.35%)
Mar 22, 2019 900.67 903.33 880.28 884.25 0 -21.07(-2.33%)
Mar 21, 2019 891.34 908.21 888.81 905.32 0 +9.49(+1.06%)
Mar 20, 2019 895.48 903.58 889.35 895.83 0 -1.09(-0.12%)
Mar 19, 2019 897.79 906.02 891.77 896.92 0 +1.49(+0.17%)
Mar 18, 2019 889.42 900.59 883.34 895.43 0 +6.19(+0.70%)
Mar 15, 2019 897.17 902.76 884.05 889.24 0 -4.79(-0.54%)
Mar 14, 2019 892.68 899.64 886.35 894.04 0 +4.21(+0.47%)
Mar 13, 2019 882.82 894.20 879.30 889.83 0 +9.53(+1.08%)
Mar 12, 2019 885.42 894.87 876.00 880.30 0 -4.72(-0.53%)
Mar 11, 2019 862.65 888.33 859.02 885.01 0 +19.04(+2.20%)
Mar 08, 2019 856.72 868.64 851.85 865.97 0 +2.80(+0.32%)
Mar 07, 2019 861.10 869.37 850.69 863.17 0 -0.52(-0.06%)
Mar 06, 2019 869.87 879.04 860.62 863.68 0 -16.18(-1.84%)
Mar 05, 2019 890.26 898.94 873.62 879.87 0 -11.89(-1.33%)
Mar 04, 2019 896.97 905.14 884.11 891.76 0 -2.90(-0.32%)
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.