Financial News

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 (%)
Oct 30, 2015 1041 1045 1032 1034 0 -8.56(-0.82%)
Oct 29, 2015 1038 1045 1033 1042 0 -1.28(-0.12%)
Oct 28, 2015 1039 1048 1033 1044 0 +3.69(+0.35%)
Oct 27, 2015 1039 1047 1032 1040 0 -4.19(-0.40%)
Oct 26, 2015 1044 1049 1040 1044 0 +0.11(+0.01%)
Oct 23, 2015 1050 1054 1039 1044 0 -1.15(-0.11%)
Oct 22, 2015 1019 1051 1017 1045 0 +29.51(+2.91%)
Oct 21, 2015 1013 1027 1010 1016 0 +5.83(+0.58%)
Oct 20, 2015 1006 1019 1000 1010 0 +3.86(+0.38%)
Oct 19, 2015 1002 1018 998.02 1006 0 -2.64(-0.26%)
Oct 16, 2015 1006 1017 992.19 1009 0 +15.43(+1.55%)
Oct 15, 2015 988.21 997.14 980.88 993.31 0 +12.19(+1.24%)
Oct 14, 2015 989.15 993.35 977.81 981.12 0 -10.70(-1.08%)
Oct 13, 2015 993.00 1002 989.44 991.82 0 -8.27(-0.83%)
Oct 12, 2015 996.44 1002 992.97 1000 0 +2.01(+0.20%)
Oct 09, 2015 995.35 1003 992.07 998.08 0 +3.21(+0.32%)
Oct 08, 2015 979.98 998.36 975.89 994.88 0 +9.76(+0.99%)
Oct 07, 2015 979.07 988.60 972.38 985.12 0 +15.86(+1.64%)
Oct 06, 2015 964.58 974.46 961.12 969.26 0 +6.60(+0.69%)
Oct 05, 2015 948.05 970.34 943.51 962.66 0 +35.05(+3.78%)
Oct 02, 2015 904.10 928.64 901.09 927.61 0 +12.49(+1.37%)
Oct 01, 2015 915.57 922.08 901.87 915.12 0 -2.11(-0.23%)
Sep 30, 2015 907.14 920.83 902.50 917.23 0 +16.41(+1.82%)
Sep 29, 2015 889.90 903.11 887.67 900.81 0 +8.98(+1.01%)
Sep 28, 2015 902.75 907.67 890.68 891.84 0 -19.21(-2.11%)
Sep 25, 2015 914.51 917.58 907.09 911.05 0 +3.62(+0.40%)
Sep 24, 2015 903.58 918.54 896.17 907.42 0 -5.03(-0.55%)
Sep 23, 2015 914.44 921.82 906.67 912.45 0 -2.47(-0.27%)
Sep 22, 2015 910.53 919.88 901.95 914.92 0 -9.77(-1.06%)
Sep 21, 2015 921.75 930.33 917.77 924.69 0 +6.38(+0.70%)
Sep 18, 2015 929.78 931.49 914.19 918.31 0 -21.32(-2.27%)
Sep 17, 2015 945.78 957.89 936.74 939.63 0 -14.66(-1.54%)
Sep 16, 2015 942.70 956.84 939.56 954.29 0 +15.72(+1.68%)
Sep 15, 2015 927.22 942.67 921.68 938.57 0 +15.97(+1.73%)
Sep 14, 2015 928.18 929.58 916.99 922.60 0 -5.34(-0.58%)
Sep 11, 2015 920.59 928.29 914.36 927.94 0 +6.93(+0.75%)
Sep 10, 2015 919.95 927.71 915.09 921.01 0 +1.49(+0.16%)
Sep 09, 2015 941.27 943.36 917.43 919.52 0 -13.49(-1.45%)
Sep 08, 2015 920.91 934.00 914.34 933.02 0 +29.33(+3.25%)
Sep 04, 2015 903.69 903.69 903.69 903.69 0 -15.21(-1.66%)
Sep 03, 2015 923.38 930.48 914.88 918.90 0 +1.50(+0.16%)
Sep 02, 2015 907.67 917.99 897.36 917.40 0 +20.48(+2.28%)
Sep 01, 2015 905.00 912.18 890.92 896.92 0 -28.55(-3.09%)
Aug 31, 2015 928.52 934.24 917.23 925.48 0 -13.07(-1.39%)
Aug 28, 2015 932.62 940.57 927.59 938.54 0 +3.87(+0.41%)
Aug 27, 2015 920.67 936.71 914.32 934.68 0 +25.55(+2.81%)
Aug 26, 2015 900.62 911.16 882.12 909.13 0 +28.68(+3.26%)
Aug 25, 2015 924.26 926.33 879.40 880.45 0 -16.90(-1.88%)
Aug 24, 2015 874.07 919.05 807.73 897.35 0 -26.33(-2.85%)
Aug 21, 2015 936.39 943.86 922.58 923.68 0 -20.22(-2.14%)
Aug 20, 2015 955.70 960.49 943.25 943.90 0 -21.01(-2.18%)
Aug 19, 2015 969.23 975.54 960.67 964.91 0 -12.18(-1.25%)
Aug 18, 2015 978.08 981.96 972.77 977.09 0 -3.63(-0.37%)
Aug 17, 2015 970.43 981.74 964.92 980.72 0 +5.36(+0.55%)
Aug 14, 2015 965.10 976.59 963.36 975.37 0 +7.45(+0.77%)
Aug 13, 2015 968.12 973.31 962.84 967.92 0 -2.47(-0.25%)
Aug 12, 2015 960.27 971.47 952.56 970.39 0 +1.64(+0.17%)
Aug 11, 2015 976.50 977.63 965.57 968.74 0 -16.28(-1.65%)
Aug 10, 2015 975.08 987.26 974.74 985.02 0 +15.26(+1.57%)
Aug 07, 2015 973.30 978.08 964.13 969.76 0 -6.61(-0.68%)
Aug 06, 2015 981.51 983.64 972.99 976.37 0 -3.39(-0.35%)
Aug 05, 2015 982.57 989.85 977.33 979.76 0 +5.10(+0.52%)
Aug 04, 2015 976.13 982.00 971.58 974.65 0 -0.67(-0.07%)
Aug 03, 2015 981.80 984.11 965.67 975.32 0 -7.37(-0.75%)
Jul 31, 2015 988.49 991.38 980.82 982.70 0 -1.54(-0.16%)
Jul 30, 2015 981.11 987.87 975.59 984.24 0 +1.45(+0.15%)
Jul 29, 2015 975.75 984.03 970.91 982.78 0 +8.13(+0.83%)
Jul 28, 2015 969.64 978.80 963.89 974.65 0 +8.91(+0.92%)
Jul 27, 2015 958.81 969.08 955.08 965.74 0 +0.57(+0.06%)
Jul 24, 2015 979.01 982.38 962.32 965.17 0 -14.65(-1.50%)
Jul 23, 2015 990.50 993.99 976.41 979.82 0 -13.51(-1.36%)
Jul 22, 2015 999.06 1003 988.89 993.33 0 -6.12(-0.61%)
Jul 21, 2015 1008 1012 996.07 999.46 0 -21.74(-2.13%)
Jul 20, 2015 1022 1025 1016 1021 0 -2.32(-0.23%)
Jul 17, 2015 1024 1028 1018 1024 0 +2.26(+0.22%)
Jul 16, 2015 1024 1026 1016 1021 0 +5.73(+0.56%)
Jul 15, 2015 1015 1020 1012 1016 0 -1.18(-0.12%)
Jul 14, 2015 1010 1019 1008 1017 0 +4.96(+0.49%)
Jul 13, 2015 1010 1014 1004 1012 0 +9.75(+0.97%)
Jul 10, 2015 1004 1008 994.78 1002 0 +9.90(+1.00%)
Jul 09, 2015 999.10 1006 991.63 992.10 0 +4.66(+0.47%)
Jul 08, 2015 994.53 999.49 986.13 987.44 0 -19.39(-1.93%)
Jul 07, 2015 1003 1009 988.27 1007 0 +4.80(+0.48%)
Jul 06, 2015 1003 1010 995.28 1002 0 -10.20(-1.01%)
Jul 02, 2015 1012 1012 1012 1012 0 -0.04(-0.00%)
Jul 01, 2015 1015 1019 1006 1012 0 +4.08(+0.40%)
Jun 30, 2015 1016 1020 1006 1008 0 -0.52(-0.05%)
Jun 29, 2015 1019 1022 1006 1009 0 -17.36(-1.69%)
Jun 26, 2015 1025 1029 1020 1026 0 +2.71(+0.26%)
Jun 25, 2015 1032 1035 1022 1023 0 -7.10(-0.69%)
Jun 24, 2015 1039 1042 1030 1030 0 -10.06(-0.97%)
Jun 23, 2015 1039 1044 1036 1041 0 +1.95(+0.19%)
Jun 22, 2015 1037 1043 1035 1039 0 +5.31(+0.51%)
Jun 19, 2015 1035 1040 1031 1033 0 -4.26(-0.41%)
Jun 18, 2015 1026 1041 1024 1038 0 +7.76(+0.75%)
Jun 17, 2015 1028 1034 1022 1030 0 +1.64(+0.16%)
Jun 16, 2015 1025 1030 1021 1028 0 +1.92(+0.19%)
Jun 15, 2015 1029 1031 1023 1026 0 -39.44(-3.70%)
Jun 12, 2015 1069 1071 1062 1066 0 -6.86(-0.64%)
Jun 11, 2015 1073 1077 1066 1072 0 +0.50(+0.05%)
Jun 10, 2015 1063 1075 1061 1072 0 +12.81(+1.21%)
Jun 09, 2015 1059 1066 1055 1059 0 +2.28(+0.22%)
Jun 08, 2015 1060 1063 1055 1057 0 -4.23(-0.40%)
Jun 05, 2015 1061 1065 1056 1061 0 -1.60(-0.15%)
Jun 04, 2015 1068 1075 1060 1063 0 -11.40(-1.06%)
Jun 03, 2015 1073 1077 1067 1074 0 +7.95(+0.75%)
Jun 02, 2015 1062 1070 1058 1066 0 +0.75(+0.07%)
Jun 01, 2015 1065 1069 1059 1065 0 +0.44(+0.04%)
May 29, 2015 1073 1074 1063 1065 0 -11.50(-1.07%)
May 28, 2015 1073 1077 1067 1076 0 +1.82(+0.17%)
May 27, 2015 1072 1078 1068 1075 0 +5.17(+0.48%)
May 26, 2015 1075 1077 1065 1070 0 -8.81(-0.82%)
May 22, 2015 1078 1078 1078 1078 0 -3.23(-0.30%)
May 21, 2015 1080 1085 1077 1082 0 +1.95(+0.18%)
May 20, 2015 1075 1084 1070 1080 0 +3.24(+0.30%)
May 19, 2015 1076 1080 1072 1076 0 +0.43(+0.04%)
May 18, 2015 1074 1080 1072 1076 0 +1.42(+0.13%)
May 15, 2015 1076 1081 1071 1075 0 -4.34(-0.40%)
May 14, 2015 1073 1080 1069 1079 0 +10.25(+0.96%)
May 13, 2015 1066 1074 1060 1069 0 +7.21(+0.68%)
May 12, 2015 1053 1065 1048 1061 0 +3.69(+0.35%)
May 11, 2015 1064 1068 1056 1058 0 -10.55(-0.99%)
May 08, 2015 1064 1073 1062 1068 0 +14.87(+1.41%)
May 07, 2015 1044 1057 1040 1053 0 +7.85(+0.75%)
May 06, 2015 1052 1058 1038 1046 0 -2.07(-0.20%)
May 05, 2015 1057 1062 1045 1048 0 -11.56(-1.09%)
May 04, 2015 1058 1068 1055 1059 0 +3.29(+0.31%)
May 01, 2015 1048 1058 1046 1056 0 +9.52(+0.91%)
Apr 30, 2015 1049 1058 1042 1046 0 -4.51(-0.43%)
Apr 29, 2015 1049 1057 1045 1051 0 -3.78(-0.36%)
Apr 28, 2015 1048 1056 1040 1055 0 +6.08(+0.58%)
Apr 27, 2015 1055 1057 1047 1049 0 -1.45(-0.14%)
Apr 24, 2015 1057 1059 1046 1050 0 -5.80(-0.55%)
Apr 23, 2015 1053 1064 1049 1056 0 -5.73(-0.54%)
Apr 22, 2015 1057 1065 1050 1062 0 +5.74(+0.54%)
Apr 21, 2015 1068 1070 1052 1056 0 -7.29(-0.69%)
Apr 20, 2015 1066 1074 1058 1063 0 +2.72(+0.26%)
Apr 17, 2015 1068 1075 1052 1060 0 -10.41(-0.97%)
Apr 16, 2015 1072 1079 1066 1071 0 -4.25(-0.40%)
Apr 15, 2015 1079 1085 1072 1075 0 -3.39(-0.31%)
Apr 14, 2015 1072 1082 1067 1078 0 +2.63(+0.24%)
Apr 13, 2015 1086 1090 1072 1076 0 -18.36(-1.68%)
Apr 10, 2015 1071 1100 1064 1094 0 +48.21(+4.61%)
Apr 09, 2015 1033 1050 1027 1046 0 +13.12(+1.27%)
Apr 08, 2015 1033 1038 1027 1033 0 +1.09(+0.11%)
Apr 07, 2015 1033 1041 1029 1032 0 -1.49(-0.14%)
Apr 06, 2015 1018 1040 1016 1033 0 +9.46(+0.92%)
Apr 02, 2015 1024 1024 1024 1024 0 +4.15(+0.41%)
Apr 01, 2015 1022 1027 1011 1020 0 -5.60(-0.55%)
Mar 31, 2015 1031 1034 1024 1025 0 -10.58(-1.02%)
Mar 30, 2015 1028 1039 1027 1036 0 +11.52(+1.12%)
Mar 27, 2015 1023 1027 1017 1024 0 +3.98(+0.39%)
Mar 26, 2015 1018 1026 1013 1020 0 -3.90(-0.38%)
Mar 25, 2015 1041 1044 1024 1024 0 -16.69(-1.60%)
Mar 24, 2015 1043 1050 1038 1041 0 -3.61(-0.35%)
Mar 23, 2015 1048 1054 1043 1044 0 -1.15(-0.11%)
Mar 20, 2015 1044 1051 1041 1046 0 +3.82(+0.37%)
Mar 19, 2015 1046 1050 1038 1042 0 -9.73(-0.93%)
Mar 18, 2015 1034 1058 1027 1052 0 +11.63(+1.12%)
Mar 17, 2015 1041 1044 1032 1040 0 -6.58(-0.63%)
Mar 16, 2015 1033 1048 1031 1046 0 +16.14(+1.57%)
Mar 13, 2015 1040 1044 1022 1030 0 -13.61(-1.30%)
Mar 12, 2015 1035 1045 1033 1044 0 +14.71(+1.43%)
Mar 11, 2015 1032 1039 1026 1029 0 -0.03(-0.00%)
Mar 10, 2015 1044 1048 1029 1029 0 -23.49(-2.23%)
Mar 09, 2015 1044 1056 1043 1053 0 +10.80(+1.04%)
Mar 06, 2015 1051 1055 1039 1042 0 -14.96(-1.42%)
Mar 05, 2015 1054 1059 1050 1057 0 +3.34(+0.32%)
Mar 04, 2015 1054 1061 1049 1054 0 -6.72(-0.63%)
Mar 03, 2015 1061 1061 1057 1060 0 -10.79(-1.01%)
Mar 02, 2015 1061 1073 1060 1071 0 +7.39(+0.69%)
Feb 27, 2015 1064 1073 1059 1064 0 -1.55(-0.15%)
Feb 26, 2015 1065 1069 1061 1065 0 +0.35(+0.03%)
Feb 25, 2015 1058 1072 1055 1065 0 +7.82(+0.74%)
Feb 24, 2015 1050 1059 1048 1057 0 +4.76(+0.45%)
Feb 23, 2015 1052 1057 1048 1052 0 -1.48(-0.14%)
Feb 20, 2015 1043 1055 1037 1054 0 +7.18(+0.69%)
Feb 19, 2015 1045 1052 1042 1047 0 -3.64(-0.35%)
Feb 18, 2015 1047 1052 1043 1050 0 +4.27(+0.41%)
Feb 17, 2015 1043 1049 1038 1046 0 +1.70(+0.16%)
Feb 13, 2015 1044 1044 1044 1044 0 +9.03(+0.87%)
Feb 12, 2015 1029 1038 1026 1035 0 +8.09(+0.79%)
Feb 11, 2015 1026 1030 1021 1027 0 -2.18(-0.21%)
Feb 10, 2015 1030 1033 1022 1029 0 +4.87(+0.48%)
Feb 09, 2015 1021 1030 1018 1024 0 -1.12(-0.11%)
Feb 06, 2015 1027 1035 1022 1026 0 -1.91(-0.19%)
Feb 05, 2015 1017 1028 1015 1028 0 +14.43(+1.42%)
Feb 04, 2015 1020 1023 1010 1013 0 -9.64(-0.94%)
Feb 03, 2015 1016 1026 1011 1023 0 +13.78(+1.37%)
Feb 02, 2015 1003 1010 990.79 1009 0 +13.98(+1.40%)
Jan 30, 2015 999.09 1007 993.07 994.98 0 -13.10(-1.30%)
Jan 29, 2015 1000 1012 991.71 1008 0 +7.82(+0.78%)
Jan 28, 2015 1020 1024 998.69 1000 0 -15.35(-1.51%)
Jan 27, 2015 1009 1022 1001 1016 0 -4.47(-0.44%)
Jan 26, 2015 1023 1025 1011 1020 0 -0.06(-0.01%)
Jan 23, 2015 1023 1033 1016 1020 0 -1.15(-0.11%)
Jan 22, 2015 1017 1024 1013 1021 0 +13.47(+1.34%)
Jan 21, 2015 1005 1011 1004 1008 0 +7.03(+0.70%)
Jan 20, 2015 1001 1005 989.10 1001 0 +7.28(+0.73%)
Jan 16, 2015 984.12 994.30 982.12 993.51 0 +9.31(+0.95%)
Jan 15, 2015 984.40 993.32 982.12 984.20 0 -5.20(-0.53%)
Jan 14, 2015 985.05 993.90 977.83 989.40 0 -6.09(-0.61%)
Jan 13, 2015 995.49 995.49 995.49 995.49 0 -1.76(-0.18%)
Jan 12, 2015 1002 1004 989.21 997.25 0 -3.05(-0.30%)
Jan 09, 2015 1015 1016 996.75 1000 0 -11.66(-1.15%)
Jan 08, 2015 1004 1013 999.31 1012 0 +16.17(+1.62%)
Jan 07, 2015 997.91 1004 990.83 995.79 0 +4.89(+0.49%)
Jan 06, 2015 1003 1008 983.36 990.90 0 -15.42(-1.53%)
Jan 05, 2015 1020 1023 1003 1006 0 -18.73(-1.83%)
Jan 02, 2015 1031 1036 1016 1025 0 -4.24(-0.41%)
Dec 31, 2014 1029 1029 1029 1029 0 -10.03(-0.97%)
Dec 30, 2014 1043 1045 1035 1039 0 -5.50(-0.53%)
Dec 29, 2014 1042 1049 1041 1045 0 -1.39(-0.13%)
Dec 26, 2014 1049 1052 1044 1046 0 -0.26(-0.02%)
Dec 24, 2014 1046 1046 1046 1046 0 -1.94(-0.19%)
Dec 23, 2014 1047 1054 1042 1048 0 +3.35(+0.32%)
Dec 22, 2014 1040 1047 1036 1045 0 +8.63(+0.83%)
Dec 19, 2014 1027 1042 1022 1036 0 +8.04(+0.78%)
Dec 18, 2014 1020 1029 1009 1028 0 +22.73(+2.26%)
Dec 17, 2014 998.34 1009 983.67 1006 0 +10.48(+1.05%)
Dec 16, 2014 995.18 1016 995.09 995.18 0 +0.63(+0.06%)
Dec 15, 2014 1007 1010 988.17 994.55 0 -7.23(-0.72%)
Dec 12, 2014 1010 1017 997.43 1002 0 -16.61(-1.63%)
Dec 11, 2014 1016 1028 1013 1018 0 +5.03(+0.50%)
Dec 10, 2014 1027 1028 1010 1013 0 -13.77(-1.34%)
Dec 09, 2014 1017 1030 1011 1027 0 +1.31(+0.13%)
Dec 08, 2014 1030 1039 1020 1026 0 -5.43(-0.53%)
Dec 05, 2014 1034 1036 1027 1031 0 -1.30(-0.13%)
Dec 04, 2014 1034 1038 1025 1033 0 -5.45(-0.53%)
Dec 03, 2014 1028 1041 1025 1038 0 +12.48(+1.22%)
Dec 02, 2014 1025 1032 1021 1026 0 +4.05(+0.40%)
Dec 01, 2014 1024 1029 1015 1021 0 -12.35(-1.19%)
Nov 28, 2014 1040 1045 1030 1034 0 -5.85(-0.56%)
Nov 26, 2014 1040 1040 1040 1040 0 -1.47(-0.14%)
Nov 25, 2014 1043 1048 1037 1041 0 +0.63(+0.06%)
Nov 24, 2014 1041 1048 1035 1041 0 -2.29(-0.22%)
Nov 21, 2014 1044 1048 1038 1043 0 +8.25(+0.80%)
Nov 20, 2014 1030 1037 1027 1035 0 -0.20(-0.02%)
Nov 19, 2014 1036 1038 1029 1035 0 -3.09(-0.30%)
Nov 18, 2014 1028 1040 1026 1038 0 +12.26(+1.20%)
Nov 17, 2014 1022 1029 1020 1026 0 +2.41(+0.24%)
Nov 14, 2014 1023 1027 1020 1023 0 -1.16(-0.11%)
Nov 13, 2014 1025 1032 1021 1024 0 -0.44(-0.04%)
Nov 12, 2014 1019 1028 1017 1025 0 +3.05(+0.30%)
Nov 11, 2014 1026 1027 1017 1022 0 -3.56(-0.35%)
Nov 10, 2014 1023 1028 1020 1025 0 +1.66(+0.16%)
Nov 07, 2014 1020 1026 1015 1024 0 +2.95(+0.29%)
Nov 06, 2014 1010 1023 1008 1021 0 +10.56(+1.05%)
Nov 05, 2014 1009 1013 1001 1010 0 +7.22(+0.72%)
Nov 04, 2014 1003 1007 997.16 1003 0 +0.61(+0.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback