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 31, 2013 2185 2185 2185 0 +13.12(+0.60%)
Dec 30, 2013 2171 2179 2163 2172 0 +3.44(+0.16%)
Dec 27, 2013 2168 2176 2161 2169 0 +4.43(+0.20%)
Dec 26, 2013 2152 2172 2147 2164 0 +20.87(+0.97%)
Dec 24, 2013 2144 2144 2144 0 +6.46(+0.30%)
Dec 23, 2013 2142 2147 2128 2137 0 +1.91(+0.09%)
Dec 20, 2013 2119 2146 2110 2135 0 +11.94(+0.56%)
Dec 19, 2013 2114 2129 2097 2123 0 -4.57(-0.21%)
Dec 18, 2013 2091 2131 2077 2128 0 +40.65(+1.95%)
Dec 17, 2013 2094 2100 2077 2087 0 +7.68(+0.37%)
Dec 16, 2013 2071 2090 2064 2080 0 +16.01(+0.78%)
Dec 13, 2013 2053 2074 2043 2064 0 +5.96(+0.29%)
Dec 12, 2013 2053 2070 2047 2058 0 -2.76(-0.13%)
Dec 11, 2013 2099 2104 2057 2060 0 -37.12(-1.77%)
Dec 10, 2013 2095 2113 2089 2097 0 -5.04(-0.24%)
Dec 09, 2013 2094 2114 2088 2102 0 +7.66(+0.37%)
Dec 06, 2013 2082 2098 2074 2095 0 +38.25(+1.86%)
Dec 05, 2013 2058 2070 2045 2057 0 -6.56(-0.32%)
Dec 04, 2013 2051 2072 2037 2063 0 +0.07(+0.00%)
Dec 03, 2013 2067 2076 2048 2063 0 -13.87(-0.67%)
Dec 02, 2013 2089 2098 2071 2077 0 -17.92(-0.86%)
Nov 29, 2013 2101 2110 2091 2095 0 -9.10(-0.43%)
Nov 27, 2013 2104 2104 2104 0 +6.68(+0.32%)
Nov 26, 2013 2090 2109 2088 2097 0 +9.06(+0.43%)
Nov 25, 2013 2108 2111 2085 2088 0 -12.51(-0.60%)
Nov 22, 2013 2089 2106 2084 2101 0 +10.18(+0.49%)
Nov 21, 2013 2089 2096 2077 2091 0 +7.28(+0.35%)
Nov 20, 2013 2089 2101 2077 2083 0 -8.23(-0.39%)
Nov 19, 2013 2095 2108 2085 2091 0 -8.82(-0.42%)
Nov 18, 2013 2100 2117 2092 2100 0 +3.06(+0.15%)
Nov 15, 2013 2089 2109 2083 2097 0 +8.11(+0.39%)
Nov 14, 2013 2091 2101 2075 2089 0 +10.26(+0.49%)
Nov 12, 2013 2075 2087 2064 2079 0 -0.66(-0.03%)
Nov 11, 2013 2081 2085 2070 2080 0 -2.92(-0.14%)
Nov 08, 2013 2042 2083 2040 2082 0 +33.62(+1.64%)
Nov 07, 2013 2074 2089 2046 2049 0 -22.86(-1.10%)
Nov 06, 2013 2052 2079 2049 2072 0 +24.45(+1.19%)
Nov 05, 2013 2043 2055 2033 2047 0 -5.67(-0.28%)
Nov 04, 2013 2058 2061 2041 2053 0 +0.10(+0.00%)
Nov 01, 2013 2032 2061 2026 2053 0 +19.75(+0.97%)
Oct 31, 2013 2037 2052 2026 2033 0 -5.66(-0.28%)
Oct 30, 2013 2043 2056 2029 2039 0 -0.56(-0.03%)
Oct 29, 2013 2032 2044 2025 2039 0 +10.25(+0.51%)
Oct 28, 2013 2023 2038 2011 2029 0 +3.64(+0.18%)
Oct 25, 2013 2025 2034 2012 2025 0 +3.08(+0.15%)
Oct 24, 2013 2017 2031 2005 2022 0 +12.98(+0.65%)
Oct 23, 2013 2021 2026 2002 2009 0 -15.19(-0.75%)
Oct 22, 2013 2032 2043 2014 2025 0 -4.39(-0.22%)
Oct 21, 2013 2019 2040 2010 2029 0 +21.86(+1.09%)
Oct 18, 2013 1995 2021 1982 2007 0 +32.19(+1.63%)
Oct 17, 2013 1945 1977 1936 1975 0 +34.97(+1.80%)
Oct 16, 2013 1940 1946 1926 1940 0 +11.99(+0.62%)
Oct 15, 2013 1940 1948 1925 1928 0 -17.58(-0.90%)
Oct 14, 2013 1931 1948 1926 1945 0 +0.78(+0.04%)
Oct 11, 2013 1930 1949 1922 1945 0 +13.90(+0.72%)
Oct 10, 2013 1907 1932 1901 1931 0 +47.33(+2.51%)
Oct 09, 2013 1894 1898 1874 1883 0 -0.28(-0.01%)
Oct 08, 2013 1905 1911 1883 1884 0 -22.04(-1.16%)
Oct 07, 2013 1900 1919 1895 1906 0 -12.13(-0.63%)
Oct 04, 2013 1914 1926 1900 1918 0 +6.12(+0.32%)
Oct 03, 2013 1923 1926 1894 1912 0 -17.99(-0.93%)
Oct 02, 2013 1928 1938 1913 1930 0 -5.51(-0.28%)
Oct 01, 2013 1928 1943 1917 1935 0 -6.58(-0.34%)
Sep 27, 2013 1941 1946 1930 1942 0 -11.35(-0.58%)
Sep 26, 2013 1953 1967 1936 1953 0 +5.12(+0.26%)
Sep 25, 2013 1953 1967 1943 1948 0 -6.62(-0.34%)
Sep 24, 2013 1952 1971 1947 1955 0 +1.97(+0.10%)
Sep 23, 2013 1950 1965 1943 1953 0 +10.38(+0.53%)
Sep 20, 2013 1978 1983 1942 1942 0 -31.56(-1.60%)
Sep 19, 2013 1986 1996 1967 1974 0 -10.90(-0.55%)
Sep 18, 2013 1961 1988 1950 1985 0 +24.98(+1.27%)
Sep 17, 2013 1943 1966 1939 1960 0 +16.33(+0.84%)
Sep 16, 2013 1942 1952 1929 1944 0 +22.66(+1.18%)
Sep 13, 2013 1918 1927 1912 1921 0 +2.59(+0.14%)
Sep 12, 2013 1932 1940 1912 1918 0 -12.08(-0.63%)
Sep 11, 2013 1916 1931 1905 1930 0 +17.13(+0.90%)
Sep 10, 2013 1900 1919 1896 1913 0 +29.90(+1.59%)
Sep 09, 2013 1867 1889 1865 1883 0 +22.72(+1.22%)
Sep 06, 2013 1865 1878 1843 1861 0 -1.75(-0.09%)
Sep 05, 2013 1864 1873 1851 1862 0 +3.63(+0.20%)
Sep 04, 2013 1840 1861 1837 1859 0 +14.81(+0.80%)
Sep 03, 2013 1853 1869 1831 1844 0 +7.09(+0.39%)
Aug 30, 2013 1837 1837 1837 0 -1.64(-0.09%)
Aug 29, 2013 1834 1851 1829 1838 0 +0.51(+0.03%)
Aug 28, 2013 1834 1850 1832 1838 0 +0.69(+0.04%)
Aug 27, 2013 1852 1858 1833 1837 0 -33.74(-1.80%)
Aug 26, 2013 1880 1888 1867 1871 0 -12.04(-0.64%)
Aug 23, 2013 1885 1891 1872 1883 0 +0.49(+0.03%)
Aug 22, 2013 1869 1888 1864 1883 0 +18.79(+1.01%)
Aug 21, 2013 1873 1880 1859 1864 0 -12.52(-0.67%)
Aug 20, 2013 1879 1887 1868 1876 0 -7.91(-0.42%)
Aug 19, 2013 1886 1895 1879 1884 0 -7.19(-0.38%)
Aug 16, 2013 1886 1900 1884 1891 0 -1.45(-0.08%)
Aug 15, 2013 1898 1913 1886 1893 0 -16.70(-0.87%)
Aug 14, 2013 1925 1930 1908 1910 0 -16.02(-0.83%)
Aug 13, 2013 1919 1934 1907 1926 0 +5.94(+0.31%)
Aug 12, 2013 1912 1924 1906 1920 0 +0.56(+0.03%)
Aug 09, 2013 1925 1933 1913 1919 0 -6.81(-0.35%)
Aug 08, 2013 1932 1940 1915 1926 0 +2.85(+0.15%)
Aug 07, 2013 1911 1925 1904 1923 0 +4.70(+0.25%)
Aug 06, 2013 1931 1932 1912 1918 0 -13.15(-0.68%)
Aug 05, 2013 1936 1939 1928 1931 0 -10.85(-0.56%)
Aug 02, 2013 1933 1945 1923 1942 0 +4.70(+0.24%)
Aug 01, 2013 1931 1955 1926 1938 0 +21.82(+1.14%)
Jul 31, 2013 1923 1937 1912 1916 0 -3.87(-0.20%)
Jul 30, 2013 1924 1930 1912 1920 0 +1.59(+0.08%)
Jul 29, 2013 1914 1924 1908 1918 0 -4.10(-0.21%)
Jul 26, 2013 1921 1926 1908 1922 0 -3.34(-0.17%)
Jul 25, 2013 1919 1928 1909 1926 0 +1.74(+0.09%)
Jul 24, 2013 1937 1940 1915 1924 0 -6.55(-0.34%)
Jul 23, 2013 1932 1943 1918 1930 0 +5.36(+0.28%)
Jul 22, 2013 1925 1932 1916 1925 0 +2.71(+0.14%)
Jul 19, 2013 1875 1934 1889 1922 0 +47.29(+2.52%)
Jul 18, 2013 1868 1891 1863 1875 0 +9.57(+0.51%)
Jul 17, 2013 1867 1873 1858 1865 0 +9.22(+0.50%)
Jul 16, 2013 1869 1874 1850 1856 0 -13.45(-0.72%)
Jul 15, 2013 1873 1877 1863 1870 0 -3.21(-0.17%)
Jul 12, 2013 1880 1886 1858 1873 0 -4.40(-0.23%)
Jul 11, 2013 1873 1882 1859 1877 0 +29.38(+1.59%)
Jul 10, 2013 1852 1859 1834 1848 0 -1.21(-0.07%)
Jul 09, 2013 1840 1859 1832 1849 0 +26.94(+1.48%)
Jul 08, 2013 1826 1837 1818 1822 0 +4.58(+0.25%)
Jul 05, 2013 1806 1818 1795 1818 0 +28.91(+1.62%)
Jul 03, 2013 1789 1789 1789 0 +5.16(+0.29%)
Jul 02, 2013 1804 1812 1779 1783 0 -21.90(-1.21%)
Jul 01, 2013 1790 1823 1788 1805 0 +16.67(+0.93%)
Jun 28, 2013 1796 1806 1783 1789 0 -3.09(-0.17%)
Jun 26, 2013 1794 1803 1775 1792 0 +16.93(+0.95%)
Jun 25, 2013 1778 1786 1762 1775 0 +12.73(+0.72%)
Jun 24, 2013 1773 1780 1750 1762 0 -29.68(-1.66%)
Jun 21, 2013 1804 1810 1778 1792 0 +6.52(+0.37%)
Jun 20, 2013 1812 1816 1781 1785 0 -49.95(-2.72%)
Jun 19, 2013 1857 1867 1835 1835 0 -26.26(-1.41%)
Jun 18, 2013 1834 1869 1829 1862 0 +30.40(+1.66%)
Jun 17, 2013 1828 1842 1822 1831 0 +19.72(+1.09%)
Jun 14, 2013 1820 1828 1805 1811 0 -10.29(-0.56%)
Jun 13, 2013 1796 1828 1788 1822 0 +25.91(+1.44%)
Jun 12, 2013 1820 1822 1791 1796 0 -11.57(-0.64%)
Jun 11, 2013 1800 1820 1796 1807 0 -13.11(-0.72%)
Jun 10, 2013 1829 1833 1812 1820 0 -5.26(-0.29%)
Jun 07, 2013 1801 1831 1790 1826 0 +38.56(+2.16%)
Jun 06, 2013 1780 1790 1767 1787 0 +1.50(+0.08%)
Jun 05, 2013 1806 1809 1780 1786 0 -28.32(-1.56%)
Jun 04, 2013 1818 1830 1800 1814 0 -5.85(-0.32%)
Jun 03, 2013 1808 1828 1797 1820 0 +16.17(+0.90%)
May 31, 2013 1819 1836 1803 1804 0 -22.89(-1.25%)
May 30, 2013 1823 1838 1817 1827 0 +2.38(+0.13%)
May 29, 2013 1817 1831 1810 1824 0 -6.98(-0.38%)
May 28, 2013 1837 1848 1826 1831 0 +9.28(+0.51%)
May 24, 2013 1822 1822 1822 0 -11.59(-0.63%)
May 23, 2013 1825 1841 1817 1833 0 -14.94(-0.81%)
May 22, 2013 1856 1876 1842 1848 0 -4.80(-0.26%)
May 21, 2013 1850 1863 1846 1853 0 +10.17(+0.55%)
May 20, 2013 1836 1848 1831 1843 0 +8.12(+0.44%)
May 17, 2013 1817 1837 1812 1835 0 +19.96(+1.10%)
May 16, 2013 1808 1824 1805 1815 0 -2.28(-0.13%)
May 15, 2013 1804 1820 1796 1817 0 +23.50(+1.31%)
May 13, 2013 1793 1798 1781 1794 0 -5.36(-0.30%)
May 10, 2013 1791 1800 1781 1799 0 +6.46(+0.36%)
May 09, 2013 1794 1811 1781 1793 0 -2.92(-0.16%)
May 08, 2013 1778 1797 1774 1796 0 +18.39(+1.03%)
May 07, 2013 1774 1784 1769 1777 0 +7.74(+0.44%)
May 06, 2013 1764 1774 1753 1769 0 +3.60(+0.20%)
May 03, 2013 1762 1774 1744 1766 0 +22.33(+1.28%)
May 02, 2013 1734 1747 1729 1743 0 +16.85(+0.98%)
May 01, 2013 1728 1743 1724 1727 0 -11.48(-0.66%)
Apr 30, 2013 1738 1747 1727 1738 0 +2.89(+0.17%)
Apr 29, 2013 1734 1740 1717 1735 0 +5.95(+0.34%)
Apr 26, 2013 1728 1745 1718 1729 0 +0.12(+0.01%)
Apr 25, 2013 1735 1747 1720 1729 0 -2.52(-0.15%)
Apr 24, 2013 1721 1740 1714 1732 0 +18.69(+1.09%)
Apr 23, 2013 1712 1727 1693 1713 0 +9.52(+0.56%)
Apr 22, 2013 1714 1721 1686 1703 0 -14.84(-0.86%)
Apr 19, 2013 1716 1730 1700 1718 0 -22.51(-1.29%)
Apr 18, 2013 1748 1758 1730 1741 0 -8.36(-0.48%)
Apr 17, 2013 1764 1769 1741 1749 0 -29.23(-1.64%)
Apr 16, 2013 1775 1782 1763 1778 0 +19.73(+1.12%)
Apr 15, 2013 1794 1798 1758 1759 0 -47.26(-2.62%)
Apr 12, 2013 1809 1815 1797 1806 0 -8.39(-0.46%)
Apr 11, 2013 1807 1822 1801 1814 0 +9.16(+0.51%)
Apr 10, 2013 1777 1811 1774 1805 0 +34.90(+1.97%)
Apr 09, 2013 1776 1781 1756 1770 0 +1.59(+0.09%)
Apr 08, 2013 1761 1771 1749 1769 0 +11.96(+0.68%)
Apr 05, 2013 1744 1759 1741 1757 0 -12.31(-0.70%)
Apr 04, 2013 1767 1778 1761 1769 0 +3.08(+0.17%)
Apr 03, 2013 1786 1791 1760 1766 0 -18.87(-1.06%)
Apr 02, 2013 1779 1792 1773 1785 0 +9.83(+0.55%)
Apr 01, 2013 1775 1781 1768 1775 0 -7.75(-0.43%)
Mar 28, 2013 1783 1783 1783 0 +4.76(+0.27%)
Mar 27, 2013 1774 1781 1760 1778 0 -4.41(-0.25%)
Mar 26, 2013 1787 1794 1774 1782 0 -1.03(-0.06%)
Mar 25, 2013 1803 1807 1772 1783 0 -15.06(-0.84%)
Mar 22, 2013 1790 1802 1786 1798 0 +11.89(+0.67%)
Mar 21, 2013 1796 1806 1785 1787 0 -15.50(-0.86%)
Mar 20, 2013 1814 1820 1794 1802 0 +9.25(+0.52%)
Mar 19, 2013 1796 1803 1782 1793 0 +0.30(+0.02%)
Mar 18, 2013 1788 1802 1783 1793 0 -12.01(-0.67%)
Mar 15, 2013 1803 1820 1796 1805 0 -9.33(-0.51%)
Mar 14, 2013 1806 1818 1802 1814 0 +10.81(+0.60%)
Mar 13, 2013 1800 1807 1795 1803 0 +4.33(+0.24%)
Mar 12, 2013 1805 1810 1790 1799 0 -8.99(-0.50%)
Mar 11, 2013 1804 1814 1794 1808 0 +0.70(+0.04%)
Mar 08, 2013 1806 1816 1797 1807 0 +10.19(+0.57%)
Mar 07, 2013 1798 1807 1794 1797 0 +1.12(+0.06%)
Mar 06, 2013 1806 1810 1793 1796 0 +2.79(+0.16%)
Mar 05, 2013 1780 1801 1778 1793 0 +23.92(+1.35%)
Mar 04, 2013 1765 1772 1752 1769 0 -2.48(-0.14%)
Mar 01, 2013 1763 1781 1755 1771 0 -5.58(-0.31%)
Feb 28, 2013 1781 1789 1771 1777 0 -3.40(-0.19%)
Feb 27, 2013 1754 1785 1750 1780 0 +23.16(+1.32%)
Feb 26, 2013 1751 1764 1746 1757 0 -22.45(-1.26%)
Feb 22, 2013 1772 1783 1765 1780 0 +12.68(+0.72%)
Feb 21, 2013 1766 1776 1755 1767 0 -10.72(-0.60%)
Feb 20, 2013 1800 1803 1775 1778 0 -2.72(-0.15%)
Feb 15, 2013 1780 1780 1780 0 +1.32(+0.07%)
Feb 14, 2013 1770 1785 1761 1779 0 -2.16(-0.12%)
Feb 13, 2013 1771 1789 1763 1781 0 +29.04(+1.66%)
Feb 12, 2013 1747 1758 1743 1752 0 +6.61(+0.38%)
Feb 11, 2013 1747 1752 1736 1746 0 -1.85(-0.11%)
Feb 08, 2013 1744 1755 1740 1748 0 +4.61(+0.26%)
Feb 07, 2013 1745 1748 1726 1743 0 +1.29(+0.07%)
Feb 06, 2013 1733 1746 1726 1742 0 +11.08(+0.64%)
Feb 04, 2013 1738 1745 1727 1731 0 -17.12(-0.98%)
Feb 01, 2013 1733 1751 1726 1748 0 +24.43(+1.42%)
Jan 31, 2013 1724 1737 1717 1723 0 -4.64(-0.27%)
Jan 30, 2013 1745 1749 1726 1728 0 -16.99(-0.97%)
Jan 29, 2013 1736 1750 1729 1745 0 +6.55(+0.38%)
Jan 28, 2013 1738 1745 1724 1738 0 +2.62(+0.15%)
Jan 25, 2013 1732 1741 1722 1736 0 +15.70(+0.91%)
Jan 24, 2013 1711 1729 1707 1720 0 +8.47(+0.49%)
Jan 23, 2013 1707 1717 1695 1712 0 +0.53(+0.03%)
Jan 22, 2013 1711 1720 1697 1711 0 +2.09(+0.12%)
Jan 18, 2013 1709 1709 1709 0 +30.10(+1.79%)
Jan 17, 2013 1670 1691 1662 1679 0 +14.32(+0.86%)
Jan 16, 2013 1663 1670 1656 1664 0 -5.26(-0.32%)
Jan 15, 2013 1658 1672 1654 1670 0 +2.82(+0.17%)
Jan 14, 2013 1665 1675 1658 1667 0 +3.21(+0.19%)
Jan 12, 2013 1664 1671 1653 1664 0 +0.00(+0.00%)
Jan 11, 2013 1664 1671 1653 1664 0 -3.90(-0.23%)
Jan 10, 2013 1662 1671 1652 1668 0 +12.85(+0.78%)
Jan 09, 2013 1655 1665 1647 1655 0 +15.03(+0.92%)
Jan 08, 2013 1648 1655 1626 1640 0 -11.84(-0.72%)
Jan 07, 2013 1656 1662 1641 1652 0 -4.12(-0.25%)
Jan 04, 2013 1652 1660 1645 1656 0 +9.22(+0.56%)
Jan 03, 2013 1657 1665 1638 1646 0 -7.56(-0.46%)
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