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 (%)
Dec 30, 2016 1109 1109 1109 1109 0 -3.78(-0.34%)
Dec 29, 2016 1113 1118 1111 1113 0 +1.09(+0.10%)
Dec 28, 2016 1118 1122 1111 1112 0 -7.24(-0.65%)
Dec 27, 2016 1119 1123 1117 1119 0 +0.45(+0.04%)
Dec 23, 2016 1119 1119 1119 1119 0 +1.93(+0.17%)
Dec 22, 2016 1119 1121 1113 1117 0 -4.96(-0.44%)
Dec 21, 2016 1124 1127 1120 1122 0 -3.34(-0.30%)
Dec 20, 2016 1119 1130 1117 1125 0 +5.93(+0.53%)
Dec 19, 2016 1115 1124 1111 1119 0 +6.84(+0.61%)
Dec 16, 2016 1109 1120 1106 1113 0 +9.01(+0.82%)
Dec 15, 2016 1108 1120 1097 1104 0 -4.60(-0.42%)
Dec 14, 2016 1117 1124 1106 1108 0 -10.85(-0.97%)
Dec 13, 2016 1122 1128 1112 1119 0 -1.67(-0.15%)
Dec 12, 2016 1114 1124 1111 1121 0 +2.89(+0.26%)
Dec 09, 2016 1106 1121 1103 1118 0 +9.80(+0.88%)
Dec 08, 2016 1111 1115 1103 1108 0 -1.95(-0.18%)
Dec 07, 2016 1091 1111 1088 1110 0 +16.62(+1.52%)
Dec 06, 2016 1093 1095 1087 1093 0 +2.15(+0.20%)
Dec 05, 2016 1100 1102 1088 1091 0 -4.82(-0.44%)
Dec 02, 2016 1096 1101 1092 1096 0 +1.03(+0.09%)
Dec 01, 2016 1083 1100 1079 1095 0 +11.04(+1.02%)
Nov 30, 2016 1096 1100 1083 1084 0 -9.75(-0.89%)
Nov 29, 2016 1096 1101 1090 1094 0 -2.41(-0.22%)
Nov 28, 2016 1099 1103 1094 1096 0 -5.10(-0.46%)
Nov 25, 2016 1099 1104 1096 1101 0 +4.44(+0.40%)
Nov 23, 2016 1097 1097 1097 1097 0 +6.72(+0.62%)
Nov 22, 2016 1086 1093 1083 1090 0 +5.85(+0.54%)
Nov 21, 2016 1080 1086 1075 1084 0 +2.74(+0.25%)
Nov 18, 2016 1084 1088 1077 1081 0 -4.65(-0.43%)
Nov 17, 2016 1086 1086 1085 1086 0 +1.19(+0.11%)
Nov 16, 2016 1083 1088 1079 1085 0 -4.14(-0.38%)
Nov 15, 2016 1084 1091 1075 1089 0 +6.04(+0.56%)
Nov 14, 2016 1094 1097 1080 1083 0 -9.30(-0.85%)
Nov 11, 2016 1085 1094 1080 1092 0 +8.59(+0.79%)
Nov 10, 2016 1064 1093 1062 1084 0 +25.26(+2.39%)
Nov 09, 2016 1038 1064 1032 1058 0 +8.53(+0.81%)
Nov 08, 2016 1046 1056 1043 1050 0 +4.94(+0.47%)
Nov 07, 2016 1034 1046 1032 1045 0 +24.10(+2.36%)
Nov 04, 2016 1017 1031 1015 1021 0 +2.33(+0.23%)
Nov 03, 2016 1025 1028 1014 1018 0 -3.17(-0.31%)
Nov 02, 2016 1028 1033 1017 1022 0 -6.73(-0.65%)
Nov 01, 2016 1035 1040 1023 1028 0 -7.33(-0.71%)
Oct 31, 2016 1043 1048 1034 1036 0 -1.83(-0.18%)
Oct 28, 2016 1031 1048 1028 1038 0 +13.17(+1.29%)
Oct 27, 2016 1032 1036 1023 1024 0 -5.95(-0.58%)
Oct 26, 2016 1025 1038 1022 1030 0 +2.94(+0.29%)
Oct 25, 2016 1036 1041 1023 1027 0 -9.25(-0.89%)
Oct 24, 2016 1040 1046 1035 1037 0 +2.73(+0.26%)
Oct 21, 2016 1022 1035 1017 1034 0 -3.23(-0.31%)
Oct 20, 2016 1034 1043 1030 1037 0 +4.31(+0.42%)
Oct 19, 2016 1034 1038 1030 1033 0 +2.09(+0.20%)
Oct 18, 2016 1034 1036 1028 1031 0 +3.46(+0.34%)
Oct 17, 2016 1030 1033 1024 1027 0 -2.00(-0.19%)
Oct 14, 2016 1032 1035 1027 1029 0 +3.12(+0.30%)
Oct 13, 2016 1022 1030 1019 1026 0 -1.02(-0.10%)
Oct 12, 2016 1027 1032 1023 1027 0 +0.68(+0.07%)
Oct 11, 2016 1028 1034 1020 1026 0 -6.26(-0.61%)
Oct 10, 2016 1037 1045 1031 1033 0 -4.55(-0.44%)
Oct 07, 2016 1039 1042 1030 1037 0 -8.65(-0.83%)
Oct 06, 2016 1048 1051 1040 1046 0 -4.65(-0.44%)
Oct 05, 2016 1049 1055 1045 1051 0 +2.92(+0.28%)
Oct 04, 2016 1059 1060 1046 1048 0 -5.31(-0.50%)
Sep 26, 2016 1060 1061 1051 1053 0 -10.10(-0.95%)
Sep 23, 2016 1067 1070 1060 1063 0 -6.52(-0.61%)
Sep 22, 2016 1068 1075 1066 1070 0 +6.29(+0.59%)
Sep 21, 2016 1057 1065 1052 1063 0 +10.27(+0.98%)
Sep 20, 2016 1054 1060 1051 1053 0 +4.99(+0.48%)
Sep 19, 2016 1053 1061 1046 1048 0 -0.97(-0.09%)
Sep 16, 2016 1053 1057 1045 1049 0 -8.12(-0.77%)
Sep 15, 2016 1050 1060 1046 1057 0 +4.31(+0.41%)
Sep 14, 2016 1057 1063 1051 1053 0 -5.63(-0.53%)
Sep 13, 2016 1069 1071 1055 1058 0 -19.25(-1.79%)
Sep 12, 2016 1060 1080 1056 1078 0 +14.10(+1.33%)
Sep 09, 2016 1087 1087 1064 1064 0 -30.46(-2.78%)
Sep 08, 2016 1092 1096 1089 1094 0 -0.81(-0.07%)
Sep 07, 2016 1094 1098 1089 1095 0 -1.20(-0.11%)
Sep 06, 2016 1104 1107 1089 1096 0 -7.33(-0.66%)
Sep 02, 2016 1103 1103 1103 1103 0 +2.71(+0.25%)
Sep 01, 2016 1099 1104 1093 1101 0 +0.88(+0.08%)
Aug 31, 2016 1102 1105 1097 1100 0 -5.72(-0.52%)
Aug 30, 2016 1108 1112 1103 1106 0 -1.98(-0.18%)
Aug 29, 2016 1101 1110 1100 1108 0 +5.93(+0.54%)
Aug 26, 2016 1104 1110 1098 1102 0 -0.03(-0.00%)
Aug 25, 2016 1100 1105 1098 1102 0 -0.40(-0.04%)
Aug 24, 2016 1103 1107 1100 1102 0 -1.79(-0.16%)
Aug 23, 2016 1108 1113 1102 1104 0 -0.45(-0.04%)
Aug 22, 2016 1102 1108 1097 1104 0 +0.24(+0.02%)
Aug 19, 2016 1103 1107 1099 1104 0 -1.63(-0.15%)
Aug 18, 2016 1102 1107 1098 1106 0 +2.56(+0.23%)
Aug 17, 2016 1100 1104 1097 1103 0 +3.68(+0.33%)
Aug 16, 2016 1100 1104 1096 1099 0 -4.60(-0.42%)
Aug 15, 2016 1105 1108 1102 1104 0 +2.18(+0.20%)
Aug 12, 2016 1103 1105 1099 1102 0 -3.20(-0.29%)
Aug 11, 2016 1102 1107 1099 1105 0 +5.17(+0.47%)
Aug 10, 2016 1099 1102 1096 1100 0 -0.23(-0.02%)
Aug 09, 2016 1098 1102 1095 1100 0 +1.82(+0.17%)
Aug 08, 2016 1099 1103 1096 1098 0 +0.04(+0.00%)
Aug 05, 2016 1096 1102 1093 1098 0 +5.80(+0.53%)
Aug 04, 2016 1094 1097 1090 1092 0 +1.52(+0.14%)
Aug 03, 2016 1089 1095 1086 1091 0 +3.31(+0.30%)
Aug 02, 2016 1090 1092 1084 1088 0 -4.31(-0.39%)
Aug 01, 2016 1090 1095 1086 1092 0 -0.95(-0.09%)
Jul 29, 2016 1094 1100 1089 1093 0 -1.21(-0.11%)
Jul 28, 2016 1093 1097 1088 1094 0 -0.85(-0.08%)
Jul 27, 2016 1099 1103 1090 1095 0 -3.64(-0.33%)
Jul 26, 2016 1100 1105 1091 1099 0 +0.08(+0.01%)
Jul 25, 2016 1109 1110 1091 1098 0 -9.58(-0.86%)
Jul 22, 2016 1102 1109 1098 1108 0 -10.03(-0.90%)
Jul 21, 2016 1123 1127 1114 1118 0 -5.42(-0.48%)
Jul 20, 2016 1125 1129 1120 1124 0 -0.38(-0.03%)
Jul 19, 2016 1120 1127 1117 1124 0 -0.30(-0.03%)
Jul 18, 2016 1124 1127 1117 1124 0 +0.36(+0.03%)
Jul 15, 2016 1121 1127 1118 1124 0 +5.77(+0.52%)
Jul 14, 2016 1118 1123 1114 1118 0 +6.22(+0.56%)
Jul 13, 2016 1110 1115 1107 1112 0 +4.29(+0.39%)
Jul 12, 2016 1108 1115 1103 1108 0 +2.95(+0.27%)
Jul 11, 2016 1105 1113 1101 1105 0 +1.96(+0.18%)
Jul 08, 2016 1102 1104 1088 1103 0 +13.42(+1.23%)
Jul 07, 2016 1089 1096 1084 1089 0 +2.41(+0.22%)
Jul 06, 2016 1087 1087 1087 1087 0 +6.04(+0.56%)
Jul 05, 2016 1076 1086 1068 1081 0 -30.85(-2.78%)
Jul 01, 2016 1112 1112 1112 1112 0 +2.48(+0.22%)
Jun 30, 2016 1086 1110 1085 1109 0 +25.06(+2.31%)
Jun 29, 2016 1080 1087 1074 1084 0 +19.11(+1.79%)
Jun 28, 2016 1060 1067 1054 1065 0 +18.02(+1.72%)
Jun 27, 2016 1054 1057 1040 1047 0 -17.42(-1.64%)
Jun 24, 2016 1070 1087 1061 1064 0 -41.01(-3.71%)
Jun 23, 2016 1101 1107 1097 1105 0 +15.25(+1.40%)
Jun 22, 2016 1096 1100 1089 1090 0 -3.85(-0.35%)
Jun 21, 2016 1094 1098 1091 1094 0 +2.13(+0.20%)
Jun 20, 2016 1092 1106 1091 1092 0 +9.92(+0.92%)
Jun 17, 2016 1084 1088 1076 1082 0 -3.32(-0.31%)
Jun 16, 2016 1070 1088 1066 1085 0 +5.54(+0.51%)
Jun 15, 2016 1080 1090 1076 1080 0 +1.57(+0.15%)
Jun 14, 2016 1066 1081 1063 1078 0 +11.38(+1.07%)
Jun 13, 2016 1074 1079 1066 1067 0 -9.74(-0.90%)
Jun 10, 2016 1077 1084 1072 1077 0 -8.24(-0.76%)
Jun 09, 2016 1082 1088 1078 1085 0 -3.11(-0.29%)
Jun 08, 2016 1083 1092 1081 1088 0 +6.34(+0.59%)
Jun 07, 2016 1081 1090 1079 1082 0 +2.67(+0.25%)
Jun 06, 2016 1073 1083 1071 1079 0 +7.88(+0.74%)
Jun 03, 2016 1072 1074 1065 1071 0 -2.07(-0.19%)
Jun 02, 2016 1071 1074 1066 1073 0 -0.96(-0.09%)
Jun 01, 2016 1071 1076 1064 1074 0 -1.94(-0.18%)
May 31, 2016 1076 1081 1071 1076 0 +0.31(+0.03%)
May 27, 2016 1076 1076 1076 1076 0 +2.45(+0.23%)
May 26, 2016 1076 1082 1072 1073 0 -2.91(-0.27%)
May 25, 2016 1074 1083 1072 1076 0 +5.99(+0.56%)
May 24, 2016 1063 1074 1062 1070 0 +12.70(+1.20%)
May 23, 2016 1057 1062 1051 1057 0 -0.49(-0.05%)
May 20, 2016 1057 1064 1053 1058 0 +5.35(+0.51%)
May 19, 2016 1051 1057 1042 1053 0 -8.39(-0.79%)
May 18, 2016 1063 1070 1054 1061 0 -3.52(-0.33%)
May 17, 2016 1072 1078 1060 1064 0 -9.55(-0.89%)
May 16, 2016 1061 1079 1060 1074 0 +11.28(+1.06%)
May 13, 2016 1072 1078 1059 1063 0 -12.79(-1.19%)
May 12, 2016 1072 1081 1067 1076 0 -4.50(-0.42%)
May 11, 2016 1086 1093 1079 1080 0 -4.71(-0.43%)
May 10, 2016 1071 1087 1069 1085 0 +17.39(+1.63%)
May 09, 2016 1071 1075 1061 1067 0 -7.28(-0.68%)
May 06, 2016 1062 1077 1055 1075 0 +8.46(+0.79%)
May 05, 2016 1072 1076 1063 1066 0 -2.98(-0.28%)
May 04, 2016 1076 1080 1063 1069 0 -15.52(-1.43%)
May 03, 2016 1085 1089 1076 1085 0 -9.54(-0.87%)
May 02, 2016 1086 1098 1084 1094 0 +5.40(+0.50%)
Apr 29, 2016 1087 1096 1082 1089 0 -2.89(-0.26%)
Apr 28, 2016 1090 1104 1085 1092 0 -6.23(-0.57%)
Apr 27, 2016 1097 1103 1090 1098 0 +4.89(+0.45%)
Apr 26, 2016 1095 1099 1085 1093 0 +1.04(+0.10%)
Apr 25, 2016 1093 1096 1082 1092 0 -2.88(-0.26%)
Apr 22, 2016 1099 1105 1083 1095 0 -1.96(-0.18%)
Apr 21, 2016 1100 1107 1092 1097 0 -3.33(-0.30%)
Apr 20, 2016 1102 1108 1095 1100 0 +1.48(+0.13%)
Apr 19, 2016 1100 1104 1094 1099 0 +2.57(+0.23%)
Apr 18, 2016 1090 1100 1089 1096 0 +2.80(+0.26%)
Apr 15, 2016 1093 1097 1089 1093 0 +0.44(+0.04%)
Apr 14, 2016 1094 1097 1085 1093 0 +0.21(+0.02%)
Apr 13, 2016 1090 1096 1087 1093 0 +9.11(+0.84%)
Apr 12, 2016 1078 1088 1075 1084 0 +6.66(+0.62%)
Apr 11, 2016 1079 1087 1075 1077 0 -0.28(-0.03%)
Apr 08, 2016 1080 1087 1073 1077 0 +4.42(+0.41%)
Apr 07, 2016 1071 1077 1065 1073 0 -4.28(-0.40%)
Apr 06, 2016 1073 1088 1065 1077 0 +1.49(+0.14%)
Apr 05, 2016 1073 1080 1069 1076 0 -7.13(-0.66%)
Apr 04, 2016 1093 1096 1078 1083 0 -15.22(-1.39%)
Apr 01, 2016 1085 1101 1081 1098 0 +3.75(+0.34%)
Mar 31, 2016 1097 1101 1091 1094 0 -1.83(-0.17%)
Mar 30, 2016 1095 1101 1091 1096 0 +8.50(+0.78%)
Mar 29, 2016 1083 1091 1076 1087 0 +0.93(+0.09%)
Mar 28, 2016 1079 1092 1076 1087 0 +9.37(+0.87%)
Mar 24, 2016 1077 1077 1077 1077 0 -0.26(-0.02%)
Mar 23, 2016 1077 1082 1073 1077 0 -3.36(-0.31%)
Mar 22, 2016 1077 1086 1075 1081 0 -1.07(-0.10%)
Mar 21, 2016 1078 1086 1074 1082 0 +2.54(+0.24%)
Mar 18, 2016 1079 1086 1074 1079 0 +4.06(+0.38%)
Mar 17, 2016 1056 1080 1054 1075 0 +20.93(+1.99%)
Mar 16, 2016 1051 1059 1046 1054 0 +1.05(+0.10%)
Mar 15, 2016 1045 1056 1043 1053 0 +0.11(+0.01%)
Mar 14, 2016 1050 1058 1047 1053 0 -1.42(-0.13%)
Mar 11, 2016 1049 1061 1047 1055 0 +13.63(+1.31%)
Mar 10, 2016 1046 1051 1033 1041 0 -2.71(-0.26%)
Mar 09, 2016 1047 1050 1040 1044 0 -0.57(-0.05%)
Mar 08, 2016 1044 1051 1040 1044 0 -7.44(-0.71%)
Mar 07, 2016 1049 1056 1043 1052 0 -2.23(-0.21%)
Mar 04, 2016 1047 1058 1045 1054 0 +7.70(+0.74%)
Mar 03, 2016 1044 1051 1039 1046 0 +3.19(+0.31%)
Mar 02, 2016 1034 1046 1032 1043 0 +6.31(+0.61%)
Mar 01, 2016 1021 1039 1017 1037 0 +16.46(+1.61%)
Feb 29, 2016 1028 1035 1018 1020 0 -8.44(-0.82%)
Feb 26, 2016 1032 1039 1023 1029 0 +2.34(+0.23%)
Feb 25, 2016 1009 1028 1006 1026 0 +15.32(+1.52%)
Feb 24, 2016 1002 1014 990.13 1011 0 +0.36(+0.04%)
Feb 23, 2016 1012 1018 1004 1011 0 -7.41(-0.73%)
Feb 22, 2016 1011 1025 1007 1018 0 +17.22(+1.72%)
Feb 19, 2016 999.75 1005 991.37 1001 0 -2.35(-0.23%)
Feb 18, 2016 1007 1011 999.43 1003 0 -3.24(-0.32%)
Feb 17, 2016 999.62 1013 997.59 1006 0 +13.30(+1.34%)
Feb 16, 2016 989.02 999.18 980.70 993.14 0 +18.36(+1.88%)
Feb 12, 2016 974.77 974.77 974.77 974.77 0 +23.14(+2.43%)
Feb 11, 2016 957.33 968.63 940.56 951.64 0 -23.63(-2.42%)
Feb 10, 2016 977.75 982.12 972.83 975.27 0 -3.54(-0.36%)
Feb 09, 2016 962.84 987.07 961.27 978.81 0 +4.32(+0.44%)
Feb 08, 2016 974.90 979.89 959.97 974.49 0 -9.78(-0.99%)
Feb 05, 2016 996.72 1000 976.74 984.27 0 -12.96(-1.30%)
Feb 04, 2016 981.55 1005 977.23 997.22 0 +15.81(+1.61%)
Feb 03, 2016 972.52 983.50 956.22 981.42 0 +14.78(+1.53%)
Feb 02, 2016 969.88 972.47 957.85 966.64 0 -15.77(-1.61%)
Feb 01, 2016 989.00 992.01 976.72 982.41 0 -12.28(-1.23%)
Jan 29, 2016 975.88 995.18 972.25 994.69 0 +26.27(+2.71%)
Jan 28, 2016 967.69 974.49 958.65 968.42 0 +7.16(+0.74%)
Jan 27, 2016 965.04 980.52 953.36 961.25 0 -6.55(-0.68%)
Jan 26, 2016 956.30 974.07 951.85 967.81 0 +15.57(+1.63%)
Jan 25, 2016 962.23 967.40 950.85 952.24 0 -10.47(-1.09%)
Jan 22, 2016 969.63 972.05 949.52 962.71 0 -0.08(-0.01%)
Jan 21, 2016 952.72 974.51 949.57 962.79 0 +11.05(+1.16%)
Jan 20, 2016 949.01 961.54 933.83 951.74 0 -12.54(-1.30%)
Jan 19, 2016 973.69 978.13 954.96 964.27 0 -0.29(-0.03%)
Jan 15, 2016 964.57 964.57 964.57 964.57 0 -22.09(-2.24%)
Jan 14, 2016 971.14 993.28 965.60 986.65 0 +18.21(+1.88%)
Jan 13, 2016 990.71 994.94 966.60 968.44 0 -15.87(-1.61%)
Jan 12, 2016 989.33 992.67 973.54 984.31 0 +1.45(+0.15%)
Jan 11, 2016 984.49 1010 973.26 982.86 0 +1.93(+0.20%)
Jan 08, 2016 997.98 1003 977.80 980.92 0 -12.35(-1.24%)
Jan 07, 2016 1007 1018 989.47 993.27 0 -32.15(-3.14%)
Jan 06, 2016 1028 1039 1018 1025 0 -18.71(-1.79%)
Jan 05, 2016 1041 1047 1034 1044 0 +2.46(+0.24%)
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