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 (%)
Nov 30, 2011 1307 1342 1303 1339 0 +69.14(+5.45%)
Nov 29, 2011 1273 1286 1263 1269 0 +7.73(+0.61%)
Nov 28, 2011 1273 1284 1250 1262 0 +23.86(+1.93%)
Nov 25, 2011 1236 1259 1234 1238 0 -0.87(-0.07%)
Nov 23, 2011 1239 1239 1239 0 -29.94(-2.36%)
Nov 22, 2011 1282 1289 1264 1269 0 -14.43(-1.12%)
Nov 21, 2011 1297 1300 1272 1283 0 -32.52(-2.47%)
Nov 18, 2011 1321 1328 1308 1316 0 +4.50(+0.34%)
Nov 17, 2011 1337 1343 1300 1311 0 -26.03(-1.95%)
Nov 16, 2011 1344 1361 1331 1337 0 -21.05(-1.55%)
Nov 15, 2011 1347 1368 1342 1358 0 +6.54(+0.48%)
Nov 14, 2011 1357 1366 1345 1352 0 -12.68(-0.93%)
Nov 11, 2011 1355 1376 1352 1364 0 +28.97(+2.17%)
Nov 10, 2011 1335 1347 1326 1335 0 +14.74(+1.12%)
Nov 09, 2011 1343 1348 1313 1321 0 -47.05(-3.44%)
Nov 08, 2011 1358 1369 1346 1368 0 +11.71(+0.86%)
Nov 07, 2011 1352 1359 1331 1356 0 +7.34(+0.54%)
Nov 04, 2011 1355 1359 1331 1349 0 -13.97(-1.03%)
Nov 03, 2011 1352 1368 1338 1363 0 +28.26(+2.12%)
Nov 02, 2011 1338 1351 1323 1334 0 +21.95(+1.67%)
Nov 01, 2011 1319 1337 1302 1312 0 -48.87(-3.59%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.06(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.37(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.51(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.51(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.05(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.69(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.65(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.64%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
Oct 03, 2011 1222 1244 1195 1197 0 -35.86(-2.91%)
Sep 30, 2011 1259 1271 1230 1233 0 -46.58(-3.64%)
Sep 29, 2011 1284 1292 1254 1279 0 +19.91(+1.58%)
Sep 28, 2011 1289 1306 1256 1259 0 -29.55(-2.29%)
Sep 27, 2011 1294 1315 1280 1289 0 +18.05(+1.42%)
Sep 26, 2011 1254 1274 1232 1271 0 +28.06(+2.26%)
Sep 23, 2011 1228 1252 1221 1243 0 +10.28(+0.83%)
Sep 22, 2011 1242 1255 1214 1232 0 -53.51(-4.16%)
Sep 21, 2011 1326 1340 1284 1286 0 -42.50(-3.20%)
Sep 20, 2011 1337 1354 1322 1328 0 -3.59(-0.27%)
Sep 19, 2011 1317 1340 1305 1332 0 -11.61(-0.86%)
Sep 16, 2011 1345 1355 1327 1344 0 +9.74(+0.73%)
Sep 15, 2011 1320 1338 1314 1334 0 +24.11(+1.84%)
Sep 14, 2011 1286 1329 1265 1310 0 +26.11(+2.03%)
Sep 13, 2011 1263 1290 1250 1284 0 +24.96(+1.98%)
Sep 12, 2011 1242 1270 1228 1259 0 +4.27(+0.34%)
Sep 09, 2011 1274 1289 1248 1254 0 -34.77(-2.70%)
Sep 08, 2011 1295 1308 1282 1289 0 -14.99(-1.15%)
Sep 07, 2011 1284 1306 1277 1304 0 +42.71(+3.39%)
Sep 06, 2011 1249 1264 1236 1262 0 -29.63(-2.29%)
Sep 02, 2011 1291 1291 1291 0 -36.61(-2.76%)
Sep 01, 2011 1343 1355 1323 1328 0 -17.15(-1.28%)
Aug 31, 2011 1342 1358 1334 1345 0 +18.48(+1.39%)
Aug 30, 2011 1316 1335 1303 1326 0 +5.99(+0.45%)
Aug 29, 2011 1302 1322 1299 1320 0 +38.19(+2.98%)
Aug 26, 2011 1262 1291 1240 1282 0 +15.77(+1.25%)
Aug 25, 2011 1298 1307 1260 1266 0 -21.72(-1.69%)
Aug 24, 2011 1268 1292 1261 1288 0 +14.26(+1.12%)
Aug 23, 2011 1243 1274 1236 1274 0 +36.34(+2.94%)
Aug 22, 2011 1268 1269 1232 1238 0 -0.36(-0.03%)
Aug 19, 2011 1238 1274 1233 1238 0 -14.55(-1.16%)
Aug 18, 2011 1286 1290 1242 1253 0 -70.11(-5.30%)
Aug 17, 2011 1335 1348 1313 1323 0 -2.69(-0.20%)
Aug 16, 2011 1330 1338 1311 1325 0 -19.13(-1.42%)
Aug 15, 2011 1331 1348 1321 1344 0 +28.27(+2.15%)
Aug 12, 2011 1311 1328 1296 1316 0 +21.02(+1.62%)
Aug 11, 2011 1254 1312 1244 1295 0 +47.88(+3.84%)
Aug 10, 2011 1295 1302 1241 1247 0 -64.59(-4.92%)
Aug 09, 2011 1298 1315 1232 1312 0 +46.99(+3.71%)
Aug 08, 2011 1298 1324 1259 1265 0 -85.06(-6.30%)
Aug 05, 2011 1363 1380 1320 1350 0 +3.67(+0.27%)
Aug 04, 2011 1403 1408 1344 1346 0 -83.12(-5.82%)
Aug 03, 2011 1418 1433 1399 1429 0 +13.97(+0.99%)
Aug 02, 2011 1452 1465 1410 1415 0 -54.42(-3.70%)
Aug 01, 2011 1496 1501 1449 1470 0 -6.04(-0.41%)
Jul 29, 2011 1473 1489 1460 1476 0 -6.52(-0.44%)
Jul 28, 2011 1491 1508 1481 1482 0 -5.53(-0.37%)
Jul 27, 2011 1517 1519 1484 1488 0 -36.87(-2.42%)
Jul 26, 2011 1552 1557 1518 1525 0 -34.65(-2.22%)
Jul 25, 2011 1555 1571 1546 1559 0 -6.44(-0.41%)
Jul 22, 2011 1576 1579 1560 1566 0 -9.42(-0.60%)
Jul 21, 2011 1565 1585 1554 1575 0 +23.04(+1.48%)
Jul 20, 2011 1552 1562 1536 1552 0 +4.51(+0.29%)
Jul 19, 2011 1537 1555 1531 1548 0 +18.90(+1.24%)
Jul 18, 2011 1534 1538 1518 1529 0 -11.76(-0.76%)
Jul 15, 2011 1543 1553 1528 1541 0 +0.22(+0.01%)
Jul 14, 2011 1549 1563 1536 1540 0 -6.67(-0.43%)
Jul 13, 2011 1549 1568 1544 1547 0 +9.54(+0.62%)
Jul 12, 2011 1546 1558 1536 1538 0 -13.91(-0.90%)
Jul 11, 2011 1557 1564 1544 1551 0 -25.01(-1.59%)
Jul 08, 2011 1579 1584 1566 1576 0 -20.97(-1.31%)
Jul 07, 2011 1592 1607 1585 1597 0 +18.83(+1.19%)
Jul 06, 2011 1570 1584 1567 1579 0 +7.86(+0.50%)
Jul 05, 2011 1580 1586 1563 1571 0 -11.23(-0.71%)
Jul 01, 2011 1582 1582 1582 0 +28.36(+1.83%)
Jun 30, 2011 1530 1561 1528 1554 0 +27.49(+1.80%)
Jun 29, 2011 1528 1533 1515 1526 0 +7.13(+0.47%)
Jun 28, 2011 1508 1519 1499 1519 0 +16.39(+1.09%)
Jun 27, 2011 1485 1512 1481 1503 0 +17.72(+1.19%)
Jun 24, 2011 1511 1513 1481 1485 0 -22.45(-1.49%)
Jun 23, 2011 1500 1509 1480 1507 0 -11.49(-0.76%)
Jun 22, 2011 1525 1537 1517 1519 0 -10.78(-0.70%)
Jun 21, 2011 1515 1538 1509 1530 0 +22.44(+1.49%)
Jun 20, 2011 1504 1511 1502 1507 0 +4.38(+0.29%)
Jun 17, 2011 1511 1517 1495 1503 0 +6.48(+0.43%)
Jun 16, 2011 1482 1506 1478 1496 0 +4.44(+0.30%)
Jun 15, 2011 1498 1510 1485 1492 0 -19.27(-1.28%)
Jun 14, 2011 1501 1520 1498 1511 0 +21.85(+1.47%)
Jun 13, 2011 1487 1499 1480 1489 0 +3.59(+0.24%)
Jun 10, 2011 1500 1503 1477 1486 0 -21.72(-1.44%)
Jun 09, 2011 1499 1517 1495 1507 0 +9.79(+0.65%)
Jun 08, 2011 1499 1509 1490 1498 0 -0.50(-0.03%)
Jun 07, 2011 1503 1514 1496 1498 0 +2.32(+0.16%)
Jun 06, 2011 1503 1513 1489 1496 0 -15.44(-1.02%)
Jun 03, 2011 1510 1523 1503 1511 0 -22.33(-1.46%)
May 24, 2011 1552 1558 1531 1534 0 -15.13(-0.98%)
May 23, 2011 1548 1557 1535 1549 0 -24.37(-1.55%)
May 20, 2011 1590 1592 1566 1573 0 -18.45(-1.16%)
May 19, 2011 1587 1601 1582 1592 0 +11.19(+0.71%)
May 18, 2011 1568 1587 1557 1580 0 +11.28(+0.72%)
May 17, 2011 1578 1585 1558 1569 0 -16.39(-1.03%)
May 16, 2011 1588 1600 1578 1585 0 -8.41(-0.53%)
May 13, 2011 1610 1614 1583 1594 0 -17.21(-1.07%)
May 12, 2011 1600 1615 1592 1611 0 +5.54(+0.35%)
May 11, 2011 1617 1627 1598 1606 0 -16.38(-1.01%)
May 10, 2011 1616 1630 1612 1622 0 +10.33(+0.64%)
May 09, 2011 1601 1617 1598 1612 0 +6.61(+0.41%)
May 06, 2011 1615 1624 1599 1605 0 +8.77(+0.55%)
May 05, 2011 1614 1623 1588 1596 0 -23.97(-1.48%)
May 04, 2011 1638 1643 1609 1620 0 -19.31(-1.18%)
May 03, 2011 1629 1646 1624 1639 0 +3.31(+0.20%)
May 02, 2011 1636 1638 1632 1636 0 +1.23(+0.08%)
Apr 29, 2011 1643 1650 1628 1635 0 -3.24(-0.20%)
Apr 28, 2011 1632 1647 1622 1638 0 +7.14(+0.44%)
Apr 27, 2011 1610 1641 1603 1631 0 +22.27(+1.38%)
Apr 26, 2011 1596 1624 1592 1609 0 +6.79(+0.42%)
Apr 25, 2011 1500 1615 1598 1602 0 -6.22(-0.39%)
Apr 21, 2011 1641 1648 1592 1608 0 -12.51(-0.77%)
Apr 20, 2011 1618 1632 1604 1621 0 +25.66(+1.61%)
Apr 19, 2011 1579 1601 1575 1595 0 +18.60(+1.18%)
Apr 18, 2011 1574 1584 1552 1576 0 -16.41(-1.03%)
Apr 15, 2011 1594 1607 1585 1593 0 +0.89(+0.06%)
Apr 14, 2011 1583 1597 1567 1592 0 -0.03(-0.00%)
Apr 13, 2011 1599 1605 1583 1592 0 -4.25(-0.27%)
Apr 12, 2011 1598 1606 1581 1596 0 -13.07(-0.81%)
Apr 11, 2011 1611 1623 1602 1609 0 +2.50(+0.16%)
Apr 08, 2011 1625 1629 1597 1607 0 -8.65(-0.54%)
Apr 07, 2011 1622 1627 1603 1615 0 -13.21(-0.81%)
Apr 06, 2011 1632 1635 1617 1629 0 +8.03(+0.50%)
Apr 05, 2011 1625 1637 1613 1621 0 -9.36(-0.57%)
Apr 04, 2011 1635 1642 1620 1630 0 +9.24(+0.57%)
Apr 01, 2011 1613 1635 1607 1621 0 +14.15(+0.88%)
Mar 31, 2011 1603 1615 1597 1607 0 +0.48(+0.03%)
Mar 30, 2011 1601 1614 1597 1606 0 +12.36(+0.78%)
Mar 29, 2011 1580 1596 1571 1594 0 +10.52(+0.66%)
Mar 28, 2011 1589 1597 1579 1583 0 -4.96(-0.31%)
Mar 25, 2011 1591 1600 1581 1588 0 +0.52(+0.03%)
Mar 24, 2011 1578 1591 1565 1588 0 +19.36(+1.23%)
Mar 23, 2011 1555 1573 1545 1568 0 +13.53(+0.87%)
Mar 22, 2011 1570 1572 1551 1555 0 -11.91(-0.76%)
Mar 21, 2011 1572 1576 1561 1567 0 +31.59(+2.06%)
Mar 18, 2011 1553 1563 1529 1535 0 +7.15(+0.47%)
Mar 17, 2011 1528 1549 1515 1528 0 +24.26(+1.61%)
Mar 16, 2011 1534 1542 1489 1504 0 -39.50(-2.56%)
Mar 15, 2011 1519 1554 1515 1543 0 -19.87(-1.27%)
Mar 14, 2011 1567 1575 1536 1563 0 -26.21(-1.65%)
Mar 11, 2011 1565 1599 1560 1589 0 +14.56(+0.92%)
Mar 10, 2011 1594 1605 1570 1575 0 -42.96(-2.66%)
Mar 09, 2011 1616 1625 1598 1618 0 -1.89(-0.12%)
Mar 08, 2011 1603 1632 1594 1620 0 +20.25(+1.27%)
Mar 07, 2011 1610 1622 1581 1599 0 -7.03(-0.44%)
Mar 04, 2011 1629 1633 1592 1606 0 -19.63(-1.21%)
Mar 03, 2011 1621 1638 1614 1626 0 +31.40(+1.97%)
Mar 02, 2011 1585 1613 1581 1595 0 +6.05(+0.38%)
Mar 01, 2011 1636 1641 1587 1589 0 -39.03(-2.40%)
Feb 28, 2011 1627 1638 1618 1628 0 +11.30(+0.70%)
Feb 25, 2011 1608 1621 1597 1616 0 +17.37(+1.09%)
Feb 24, 2011 1582 1608 1572 1599 0 +4.82(+0.30%)
Feb 23, 2011 1611 1622 1577 1594 0 -27.13(-1.67%)
Feb 22, 2011 1633 1650 1613 1621 0 -40.54(-2.44%)
Feb 18, 2011 1662 1662 1662 0 +0.52(+0.03%)
Feb 17, 2011 1648 1667 1645 1661 0 +4.46(+0.27%)
Feb 16, 2011 1654 1663 1644 1657 0 +1.42(+0.09%)
Feb 15, 2011 1653 1658 1641 1655 0 -0.13(-0.01%)
Feb 14, 2011 1655 1665 1650 1655 0 +7.20(+0.44%)
Feb 11, 2011 1629 1656 1626 1648 0 +8.91(+0.54%)
Feb 10, 2011 1629 1643 1618 1639 0 +2.30(+0.14%)
Feb 09, 2011 1631 1643 1619 1637 0 +4.47(+0.27%)
Feb 08, 2011 1616 1637 1612 1633 0 +20.48(+1.27%)
Feb 07, 2011 1607 1624 1600 1612 0 +19.71(+1.24%)
Feb 04, 2011 1599 1604 1581 1592 0 +5.31(+0.33%)
Feb 03, 2011 1591 1600 1577 1587 0 -6.90(-0.43%)
Feb 02, 2011 1592 1608 1583 1594 0 +2.93(+0.18%)
Feb 01, 2011 1570 1599 1564 1591 0 +34.28(+2.20%)
Jan 31, 2011 1557 1567 1549 1557 0 +0.32(+0.02%)
Jan 28, 2011 1578 1594 1549 1556 0 -16.49(-1.05%)
Jan 27, 2011 1560 1582 1552 1573 0 +15.76(+1.01%)
Jan 26, 2011 1565 1573 1549 1557 0 -0.36(-0.02%)
Jan 25, 2011 1558 1573 1541 1558 0 -5.98(-0.38%)
Jan 24, 2011 1549 1568 1540 1564 0 +22.10(+1.43%)
Jan 21, 2011 1492 1556 1518 1541 0 +53.61(+3.60%)
Jan 20, 2011 1489 1499 1470 1488 0 -0.26(-0.02%)
Jan 19, 2011 1500 1505 1478 1488 0 -11.49(-0.77%)
Jan 18, 2011 1511 1517 1493 1500 0 -3.49(-0.23%)
Jan 14, 2011 1503 1503 1503 0 +5.89(+0.39%)
Jan 13, 2011 1503 1509 1492 1497 0 -4.27(-0.28%)
Jan 12, 2011 1495 1507 1490 1501 0 +9.66(+0.65%)
Jan 11, 2011 1491 1502 1485 1492 0 +10.57(+0.71%)
Jan 10, 2011 1482 1494 1471 1481 0 +1.11(+0.07%)
Jan 07, 2011 1487 1501 1466 1480 0 -5.14(-0.35%)
Jan 06, 2011 1493 1498 1477 1485 0 -3.88(-0.26%)
Jan 05, 2011 1479 1497 1474 1489 0 +3.12(+0.21%)
Jan 04, 2011 1477 1491 1462 1486 0 +4.62(+0.31%)
Jan 03, 2011 1483 1489 1471 1481 0 +11.29(+0.77%)
Dec 31, 2010 1359 1475 1460 1470 0 +2.97(+0.20%)
Dec 30, 2010 1471 1477 1464 1467 0 -4.62(-0.31%)
Dec 29, 2010 1476 1485 1470 1472 0 -0.66(-0.04%)
Dec 28, 2010 1470 1480 1463 1472 0 +5.24(+0.36%)
Dec 27, 2010 1453 1471 1450 1467 0 +8.28(+0.57%)
Dec 23, 2010 1457 1466 1453 1459 0 -0.20(-0.01%)
Dec 22, 2010 1451 1464 1445 1459 0 +6.28(+0.43%)
Dec 21, 2010 1448 1461 1441 1453 0 +6.89(+0.48%)
Dec 20, 2010 1445 1452 1437 1446 0 +5.41(+0.38%)
Dec 17, 2010 1443 1447 1431 1441 0 -5.38(-0.37%)
Dec 16, 2010 1432 1452 1425 1446 0 +12.19(+0.85%)
Dec 15, 2010 1438 1449 1425 1434 0 -6.49(-0.45%)
Dec 14, 2010 1434 1451 1429 1440 0 +4.18(+0.29%)
Dec 10, 2010 1417 1445 1411 1436 0 +25.39(+1.80%)
Dec 09, 2010 1418 1420 1405 1411 0 +2.59(+0.18%)
Dec 08, 2010 1407 1418 1395 1408 0 -2.08(-0.15%)
Dec 07, 2010 1415 1432 1402 1410 0 +6.72(+0.48%)
Dec 06, 2010 1402 1413 1396 1403 0 -2.37(-0.17%)
Dec 03, 2010 1389 1408 1386 1406 0 +6.28(+0.45%)
Dec 02, 2010 1379 1404 1378 1399 0 +20.74(+1.50%)
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