Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR210 )

N/A 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 (%)
Aug 31, 2012 1579 1579 1579 0 +10.45(+0.67%)
Aug 30, 2012 1575 1581 1564 1568 0 -16.56(-1.04%)
Aug 29, 2012 1586 1594 1581 1585 0 -2.58(-0.16%)
Aug 27, 2012 1587 1597 1581 1588 0 +0.83(+0.05%)
Aug 24, 2012 1573 1593 1569 1587 0 +9.56(+0.61%)
Aug 23, 2012 1587 1591 1574 1577 0 -12.18(-0.77%)
Aug 22, 2012 1584 1596 1579 1589 0 -0.74(-0.05%)
Aug 21, 2012 1601 1608 1586 1590 0 -10.53(-0.66%)
Aug 20, 2012 1601 1610 1593 1601 0 -4.64(-0.29%)
Aug 17, 2012 1605 1610 1594 1605 0 +7.20(+0.45%)
Aug 16, 2012 1584 1604 1579 1598 0 +9.54(+0.60%)
Aug 15, 2012 1580 1593 1575 1589 0 +3.90(+0.25%)
Aug 14, 2012 1592 1597 1580 1585 0 -5.59(-0.35%)
Aug 13, 2012 1590 1595 1578 1590 0 -3.37(-0.21%)
Aug 11, 2012 1581 1595 1576 1594 0 +0.00(+0.00%)
Aug 10, 2012 1581 1595 1576 1594 0 +6.02(+0.38%)
Aug 09, 2012 1583 1594 1578 1588 0 +1.19(+0.08%)
Aug 08, 2012 1588 1595 1578 1586 0 -21.06(-1.31%)
Aug 07, 2012 1606 1615 1600 1607 0 +28.85(+1.83%)
Aug 06, 2012 1581 1595 1573 1579 0 -0.89(-0.06%)
Aug 03, 2012 1564 1585 1561 1579 0 +33.29(+2.15%)
Aug 02, 2012 1545 1559 1524 1546 0 -15.04(-0.96%)
Aug 01, 2012 1569 1576 1556 1561 0 -0.03(-0.00%)
Jul 31, 2012 1564 1575 1559 1561 0 -5.50(-0.35%)
Jul 30, 2012 1563 1577 1557 1567 0 -3.21(-0.20%)
Jul 27, 2012 1549 1577 1542 1570 0 +25.69(+1.66%)
Jul 26, 2012 1529 1564 1521 1544 0 +30.84(+2.04%)
Jul 25, 2012 1512 1525 1504 1513 0 +7.33(+0.49%)
Jul 24, 2012 1519 1523 1491 1506 0 -15.78(-1.04%)
Jul 23, 2012 1499 1528 1488 1522 0 -1.29(-0.08%)
Jul 20, 2012 1526 1550 1502 1523 0 -6.01(-0.39%)
Jul 19, 2012 1529 1538 1510 1529 0 +7.26(+0.48%)
Jul 18, 2012 1499 1526 1495 1522 0 +17.68(+1.18%)
Jul 17, 2012 1497 1514 1481 1504 0 +11.07(+0.74%)
Jul 16, 2012 1492 1499 1481 1493 0 -8.29(-0.55%)
Jul 14, 2012 1479 1508 1476 1501 0 +0.00(+0.00%)
Jul 13, 2012 1479 1508 1476 1501 0 +25.64(+1.74%)
Jul 12, 2012 1477 1488 1464 1476 0 -17.89(-1.20%)
Jul 11, 2012 1502 1508 1484 1494 0 -6.43(-0.43%)
Jul 10, 2012 1526 1533 1491 1500 0 -20.33(-1.34%)
Jul 09, 2012 1518 1526 1511 1520 0 -2.10(-0.14%)
Jul 06, 2012 1531 1538 1514 1523 0 -20.81(-1.35%)
Jul 05, 2012 1543 1554 1537 1543 0 -4.87(-0.31%)
Jul 03, 2012 1548 1548 1548 0 +5.04(+0.33%)
Jul 02, 2012 1554 1562 1527 1543 0 -15.13(-0.97%)
Jun 30, 2012 1531 1560 1530 1558 0 -2.19(-0.14%)
Jun 29, 2012 1531 1561 1530 1561 0 +51.45(+3.41%)
Jun 28, 2012 1499 1515 1487 1509 0 -3.47(-0.23%)
Jun 27, 2012 1498 1518 1496 1513 0 +18.70(+1.25%)
Jun 26, 2012 1483 1502 1475 1494 0 +11.73(+0.79%)
Jun 25, 2012 1487 1494 1471 1482 0 -26.50(-1.76%)
Jun 22, 2012 1503 1515 1491 1509 0 +15.08(+1.01%)
Jun 21, 2012 1528 1535 1490 1494 0 -35.46(-2.32%)
Jun 20, 2012 1527 1537 1514 1529 0 +1.77(+0.12%)
Jun 19, 2012 1516 1537 1514 1527 0 +20.57(+1.37%)
Jun 18, 2012 1506 1518 1498 1507 0 -7.73(-0.51%)
Jun 15, 2012 1508 1517 1496 1514 0 +16.19(+1.08%)
Jun 14, 2012 1479 1505 1472 1498 0 +18.86(+1.27%)
Jun 13, 2012 1479 1494 1468 1479 0 -11.35(-0.76%)
Jun 12, 2012 1471 1493 1465 1491 0 +22.49(+1.53%)
Jun 11, 2012 1492 1497 1466 1468 0 -12.92(-0.87%)
Jun 08, 2012 1467 1484 1461 1481 0 +10.16(+0.69%)
Jun 07, 2012 1476 1489 1463 1471 0 +12.20(+0.84%)
Jun 06, 2012 1426 1460 1421 1459 0 +43.84(+3.10%)
Jun 05, 2012 1404 1420 1400 1415 0 +5.85(+0.42%)
Jun 04, 2012 1421 1427 1398 1409 0 -17.46(-1.22%)
Jun 02, 2012 1443 1456 1419 1427 0 +0.00(+0.00%)
Jun 01, 2012 1443 1456 1419 1427 0 -42.99(-2.93%)
May 31, 2012 1465 1480 1453 1470 0 +4.49(+0.31%)
May 30, 2012 1477 1480 1462 1465 0 -25.71(-1.72%)
May 29, 2012 1481 1496 1475 1491 0 +20.07(+1.36%)
May 25, 2012 1471 1471 1471 0 -6.77(-0.46%)
May 24, 2012 1475 1486 1460 1477 0 +3.33(+0.23%)
May 23, 2012 1460 1477 1441 1474 0 +4.54(+0.31%)
May 22, 2012 1473 1483 1461 1470 0 +0.89(+0.06%)
May 21, 2012 1453 1473 1450 1469 0 +19.56(+1.35%)
May 18, 2012 1459 1470 1443 1449 0 -7.19(-0.49%)
May 17, 2012 1471 1478 1453 1456 0 -12.34(-0.84%)
May 16, 2012 1472 1490 1456 1469 0 +15.83(+1.09%)
May 15, 2012 1459 1473 1446 1453 0 -8.37(-0.57%)
May 14, 2012 1470 1478 1456 1461 0 -26.26(-1.77%)
May 11, 2012 1480 1505 1478 1487 0 -5.95(-0.40%)
May 10, 2012 1498 1506 1488 1493 0 +4.72(+0.32%)
May 09, 2012 1491 1502 1475 1489 0 -23.15(-1.53%)
May 08, 2012 1506 1518 1491 1512 0 -3.02(-0.20%)
May 07, 2012 1508 1527 1505 1515 0 -4.61(-0.30%)
May 04, 2012 1535 1538 1513 1519 0 -19.67(-1.28%)
May 03, 2012 1551 1555 1535 1539 0 -11.45(-0.74%)
May 02, 2012 1545 1553 1535 1551 0 -3.04(-0.20%)
May 01, 2012 1541 1565 1532 1554 0 +10.11(+0.66%)
Apr 30, 2012 1550 1555 1534 1544 0 -11.31(-0.73%)
Apr 27, 2012 1550 1561 1543 1555 0 +8.53(+0.55%)
Apr 26, 2012 1529 1551 1526 1546 0 +15.05(+0.98%)
Apr 25, 2012 1545 1552 1525 1531 0 -0.73(-0.05%)
Apr 24, 2012 1520 1542 1511 1532 0 +23.23(+1.54%)
Apr 23, 2012 1507 1513 1497 1509 0 -18.35(-1.20%)
Apr 20, 2012 1526 1542 1518 1527 0 +13.84(+0.91%)
Apr 19, 2012 1518 1529 1500 1513 0 -5.72(-0.38%)
Apr 18, 2012 1522 1532 1512 1519 0 -12.92(-0.84%)
Apr 17, 2012 1512 1536 1506 1532 0 +28.02(+1.86%)
Apr 16, 2012 1506 1519 1497 1504 0 +3.41(+0.23%)
Apr 13, 2012 1520 1523 1499 1500 0 -27.95(-1.83%)
Apr 12, 2012 1504 1531 1500 1528 0 +26.86(+1.79%)
Apr 11, 2012 1498 1510 1495 1502 0 +21.85(+1.48%)
Apr 10, 2012 1510 1513 1476 1480 0 -35.17(-2.32%)
Apr 09, 2012 1512 1524 1506 1515 0 -22.33(-1.45%)
Apr 05, 2012 1544 1553 1533 1537 0 -9.88(-0.64%)
Apr 04, 2012 1544 1554 1538 1547 0 -17.22(-1.10%)
Apr 03, 2012 1569 1575 1553 1564 0 -9.42(-0.60%)
Apr 02, 2012 1569 1583 1559 1574 0 -0.41(-0.03%)
Mar 30, 2012 1572 1580 1563 1574 0 +10.92(+0.70%)
Mar 29, 2012 1550 1566 1542 1563 0 +0.95(+0.06%)
Mar 28, 2012 1573 1612 1548 1562 0 -13.50(-0.86%)
Mar 27, 2012 1581 1584 1571 1576 0 +0.30(+0.02%)
Mar 26, 2012 1568 1579 1562 1575 0 +22.60(+1.46%)
Mar 23, 2012 1554 1563 1545 1553 0 -3.05(-0.20%)
Mar 22, 2012 1560 1564 1543 1556 0 -12.75(-0.81%)
Mar 21, 2012 1575 1584 1564 1569 0 -4.37(-0.28%)
Mar 20, 2012 1571 1584 1564 1573 0 -13.01(-0.82%)
Mar 19, 2012 1583 1597 1577 1586 0 -0.92(-0.06%)
Mar 16, 2012 1594 1600 1576 1587 0 -4.55(-0.29%)
Mar 15, 2012 1577 1595 1570 1592 0 +19.05(+1.21%)
Mar 14, 2012 1564 1580 1558 1572 0 +5.40(+0.34%)
Mar 13, 2012 1539 1571 1533 1567 0 +33.75(+2.20%)
Mar 12, 2012 1529 1539 1525 1533 0 +6.98(+0.46%)
Mar 09, 2012 1523 1536 1517 1526 0 +1.52(+0.10%)
Mar 08, 2012 1518 1531 1513 1525 0 +22.05(+1.47%)
Mar 07, 2012 1491 1508 1487 1503 0 +20.91(+1.41%)
Mar 06, 2012 1496 1499 1475 1482 0 -35.19(-2.32%)
Mar 05, 2012 1524 1529 1508 1517 0 -11.97(-0.78%)
Mar 02, 2012 1532 1538 1520 1529 0 -4.52(-0.29%)
Mar 01, 2012 1533 1541 1525 1534 0 +5.23(+0.34%)
Feb 29, 2012 1537 1545 1524 1528 0 -8.16(-0.53%)
Feb 28, 2012 1535 1541 1524 1536 0 +5.38(+0.35%)
Feb 27, 2012 1527 1546 1519 1531 0 -9.91(-0.64%)
Feb 24, 2012 1543 1550 1532 1541 0 +0.69(+0.04%)
Feb 23, 2012 1531 1548 1522 1540 0 -2.19(-0.14%)
Feb 22, 2012 1543 1549 1531 1542 0 -0.45(-0.03%)
Feb 21, 2012 1544 1552 1534 1543 0 +6.37(+0.41%)
Feb 17, 2012 1537 1537 1537 0 +12.67(+0.83%)
Feb 16, 2012 1507 1526 1504 1524 0 +18.38(+1.22%)
Feb 15, 2012 1525 1529 1501 1506 0 -17.86(-1.17%)
Feb 14, 2012 1522 1531 1511 1523 0 -6.40(-0.42%)
Feb 13, 2012 1523 1533 1516 1530 0 +16.99(+1.12%)
Feb 10, 2012 1517 1521 1503 1513 0 -18.11(-1.18%)
Feb 09, 2012 1532 1542 1522 1531 0 +3.82(+0.25%)
Feb 08, 2012 1522 1534 1512 1527 0 +6.65(+0.44%)
Feb 07, 2012 1512 1524 1503 1520 0 +4.59(+0.30%)
Feb 06, 2012 1511 1523 1508 1516 0 -1.89(-0.12%)
Feb 03, 2012 1517 1525 1511 1518 0 +17.79(+1.19%)
Feb 02, 2012 1506 1513 1496 1500 0 -3.35(-0.22%)
Feb 01, 2012 1504 1520 1496 1503 0 +12.79(+0.86%)
Jan 31, 2012 1500 1509 1482 1490 0 -5.21(-0.35%)
Jan 30, 2012 1486 1499 1477 1496 0 -4.03(-0.27%)
Jan 27, 2012 1493 1507 1487 1500 0 +0.56(+0.04%)
Jan 26, 2012 1512 1516 1491 1499 0 -1.97(-0.13%)
Jan 25, 2012 1481 1507 1472 1501 0 +16.81(+1.13%)
Jan 24, 2012 1473 1487 1467 1484 0 +0.91(+0.06%)
Jan 23, 2012 1485 1499 1476 1483 0 -4.71(-0.32%)
Jan 20, 2012 1474 1496 1464 1488 0 -1.21(-0.08%)
Jan 19, 2012 1486 1497 1477 1489 0 +3.74(+0.25%)
Jan 18, 2012 1460 1488 1457 1486 0 +19.86(+1.35%)
Jan 17, 2012 1478 1489 1461 1466 0 +4.37(+0.30%)
Jan 13, 2012 1461 1461 1461 0 -10.00(-0.68%)
Jan 12, 2012 1472 1478 1459 1471 0 +5.81(+0.40%)
Jan 11, 2012 1446 1471 1442 1466 0 +10.31(+0.71%)
Jan 10, 2012 1462 1473 1444 1455 0 +8.16(+0.56%)
Jan 09, 2012 1442 1451 1431 1447 0 +10.50(+0.73%)
Jan 06, 2012 1443 1448 1431 1437 0 -0.89(-0.06%)
Jan 05, 2012 1431 1441 1418 1437 0 -3.71(-0.26%)
Jan 04, 2012 1426 1445 1422 1441 0 +43.83(+3.14%)
Dec 30, 2011 1407 1409 1395 1397 0 -9.04(-0.64%)
Dec 29, 2011 1387 1410 1385 1406 0 +18.78(+1.35%)
Dec 28, 2011 1404 1407 1381 1388 0 -17.67(-1.26%)
Dec 27, 2011 1409 1417 1401 1405 0 -9.93(-0.70%)
Dec 23, 2011 1415 1415 1415 0 +33.08(+2.39%)
Dec 21, 2011 1374 1394 1354 1382 0 +9.73(+0.71%)
Dec 20, 2011 1352 1379 1348 1372 0 +39.45(+2.96%)
Dec 19, 2011 1346 1357 1328 1333 0 -13.34(-0.99%)
Dec 16, 2011 1350 1363 1338 1346 0 +4.38(+0.33%)
Dec 15, 2011 1347 1353 1331 1342 0 +8.15(+0.61%)
Dec 14, 2011 1327 1349 1318 1334 0 +2.44(+0.18%)
Dec 13, 2011 1348 1361 1323 1331 0 -7.67(-0.57%)
Dec 12, 2011 1358 1365 1329 1339 0 -30.67(-2.24%)
Dec 09, 2011 1339 1378 1336 1370 0 +37.87(+2.84%)
Dec 08, 2011 1356 1362 1328 1332 0 -36.67(-2.68%)
Dec 07, 2011 1365 1376 1348 1368 0 +0.51(+0.04%)
Dec 06, 2011 1361 1382 1354 1368 0 +15.79(+1.17%)
Dec 05, 2011 1362 1370 1341 1352 0 +11.12(+0.83%)
Dec 02, 2011 1350 1364 1336 1341 0 +3.04(+0.23%)
Dec 01, 2011 1339 1349 1329 1338 0 -1.79(-0.13%)
Nov 30, 2011 1308 1343 1305 1340 0 +69.21(+5.45%)
Nov 29, 2011 1274 1287 1264 1271 0 +7.73(+0.61%)
Nov 28, 2011 1274 1285 1251 1263 0 +23.89(+1.93%)
Nov 25, 2011 1237 1261 1235 1239 0 -0.88(-0.07%)
Nov 23, 2011 1240 1240 1240 0 -29.96(-2.36%)
Nov 22, 2011 1284 1290 1265 1270 0 -14.44(-1.12%)
Nov 21, 2011 1298 1301 1273 1284 0 -32.56(-2.47%)
Nov 18, 2011 1322 1329 1309 1317 0 +4.51(+0.34%)
Nov 17, 2011 1338 1344 1301 1312 0 -26.06(-1.95%)
Nov 16, 2011 1345 1363 1332 1338 0 -21.06(-1.55%)
Nov 15, 2011 1348 1369 1344 1359 0 +6.55(+0.48%)
Nov 14, 2011 1358 1367 1346 1353 0 -12.69(-0.93%)
Nov 11, 2011 1356 1377 1353 1366 0 +28.98(+2.17%)
Nov 10, 2011 1336 1349 1327 1337 0 +14.76(+1.12%)
Nov 09, 2011 1344 1349 1314 1322 0 -47.09(-3.44%)
Nov 08, 2011 1360 1371 1347 1369 0 +11.72(+0.86%)
Nov 07, 2011 1353 1361 1332 1357 0 +7.35(+0.54%)
Nov 04, 2011 1356 1360 1332 1350 0 -13.98(-1.03%)
Nov 03, 2011 1353 1369 1339 1364 0 +28.28(+2.12%)
Nov 02, 2011 1339 1352 1324 1336 0 +21.97(+1.67%)
Nov 01, 2011 1320 1339 1303 1314 0 -48.91(-3.59%)
Oct 31, 2011 1383 1390 1361 1362 0 -43.11(-3.07%)
Oct 28, 2011 1399 1414 1392 1406 0 -2.86(-0.20%)
Oct 27, 2011 1380 1421 1371 1408 0 +75.02(+5.63%)
Oct 26, 2011 1340 1349 1318 1333 0 +10.38(+0.78%)
Oct 25, 2011 1347 1347 1312 1323 0 -30.54(-2.26%)
Oct 24, 2011 1339 1366 1335 1354 0 +20.54(+1.54%)
Oct 21, 2011 1325 1344 1313 1333 0 +2.04(+0.15%)
Oct 20, 2011 1323 1342 1305 1331 0 +12.71(+0.96%)
Oct 19, 2011 1330 1345 1308 1318 0 -19.52(-1.46%)
Oct 18, 2011 1301 1354 1296 1338 0 +38.71(+2.98%)
Oct 17, 2011 1330 1336 1296 1299 0 -35.59(-2.67%)
Oct 14, 2011 1326 1340 1319 1335 0 +25.54(+1.95%)
Oct 13, 2011 1314 1320 1291 1309 0 -12.01(-0.91%)
Oct 12, 2011 1308 1337 1306 1321 0 +20.83(+1.60%)
Oct 11, 2011 1293 1307 1287 1300 0 -1.40(-0.11%)
Oct 10, 2011 1276 1303 1274 1302 0 +47.73(+3.81%)
Oct 07, 2011 1267 1274 1239 1254 0 -1.65(-0.13%)
Oct 06, 2011 1241 1257 1238 1256 0 +24.22(+1.97%)
Oct 05, 2011 1213 1236 1198 1231 0 +19.93(+1.65%)
Oct 04, 2011 1182 1215 1152 1212 0 +13.68(+1.14%)
Oct 03, 2011 1223 1245 1196 1198 0 -35.89(-2.91%)
Sep 30, 2011 1260 1272 1231 1234 0 -46.63(-3.64%)
Sep 29, 2011 1285 1293 1256 1280 0 +19.94(+1.58%)
Sep 28, 2011 1290 1307 1257 1260 0 -29.58(-2.29%)
Sep 27, 2011 1295 1316 1281 1290 0 +18.06(+1.42%)
Sep 26, 2011 1255 1275 1233 1272 0 +28.08(+2.26%)
Sep 23, 2011 1229 1253 1222 1244 0 +10.29(+0.83%)
Sep 22, 2011 1243 1256 1215 1234 0 -53.55(-4.16%)
Sep 21, 2011 1327 1341 1285 1287 0 -42.53(-3.20%)
Sep 20, 2011 1338 1355 1323 1330 0 -3.60(-0.27%)
Sep 19, 2011 1319 1341 1306 1333 0 -11.62(-0.86%)
Sep 16, 2011 1346 1357 1328 1345 0 +9.75(+0.73%)
Sep 15, 2011 1321 1339 1315 1335 0 +24.13(+1.84%)
Sep 14, 2011 1287 1330 1266 1311 0 +26.14(+2.03%)
Sep 13, 2011 1264 1291 1251 1285 0 +24.97(+1.98%)
Sep 12, 2011 1244 1272 1229 1260 0 +4.28(+0.34%)
Sep 09, 2011 1275 1291 1249 1256 0 -34.80(-2.70%)
Sep 08, 2011 1296 1309 1283 1290 0 -15.01(-1.15%)
Sep 07, 2011 1285 1308 1278 1305 0 +42.76(+3.39%)
Sep 06, 2011 1250 1265 1237 1263 0 -29.66(-2.30%)
Sep 02, 2011 1292 1292 1292 0 -36.64(-2.76%)
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