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, 2018 1976 1976 1976 1976 0 +6.29(+0.32%)
Aug 30, 2018 1975 1985 1963 1970 0 -14.85(-0.75%)
Aug 29, 2018 1975 1992 1962 1985 0 +13.04(+0.66%)
Aug 28, 2018 1978 1987 1965 1972 0 -1.51(-0.08%)
Aug 27, 2018 1949 1977 1945 1973 0 +32.54(+1.68%)
Aug 24, 2018 1933 1945 1928 1941 0 +10.28(+0.53%)
Aug 23, 2018 1933 1940 1919 1930 0 -8.24(-0.43%)
Aug 22, 2018 1954 1956 1931 1938 0 -17.68(-0.90%)
Aug 21, 2018 1941 1964 1937 1956 0 +19.06(+0.98%)
Aug 20, 2018 1936 1947 1924 1937 0 +3.96(+0.20%)
Aug 17, 2018 1924 1939 1916 1933 0 +10.19(+0.53%)
Aug 16, 2018 1915 1930 1911 1923 0 +15.22(+0.80%)
Aug 15, 2018 1906 1917 1876 1908 0 -9.74(-0.51%)
Aug 14, 2018 1916 1931 1907 1917 0 +3.35(+0.18%)
Aug 13, 2018 1934 1941 1905 1914 0 -23.05(-1.19%)
Aug 10, 2018 1952 1954 1928 1937 0 -24.13(-1.23%)
Aug 09, 2018 1976 1984 1957 1961 0 -14.19(-0.72%)
Aug 08, 2018 1985 1988 1967 1976 0 -6.74(-0.34%)
Aug 07, 2018 1980 1992 1970 1982 0 +9.73(+0.49%)
Aug 06, 2018 1971 1980 1959 1973 0 -1.07(-0.05%)
Aug 03, 2018 1972 1983 1961 1974 0 +2.76(+0.14%)
Aug 02, 2018 1971 1977 1956 1971 0 -12.56(-0.63%)
Aug 01, 2018 2006 2015 1980 1983 0 -30.16(-1.50%)
Jul 31, 2018 1978 2019 1972 2014 0 +44.49(+2.26%)
Jul 30, 2018 1981 1994 1961 1969 0 -9.71(-0.49%)
Jul 27, 2018 1996 2004 1972 1979 0 -12.71(-0.64%)
Jul 26, 2018 1979 2002 1971 1991 0 +16.52(+0.84%)
Jul 25, 2018 1960 1979 1946 1975 0 +14.50(+0.74%)
Jul 24, 2018 1921 1969 1904 1960 0 +28.86(+1.49%)
Jul 23, 2018 1936 1948 1916 1932 0 -9.62(-0.50%)
Jul 20, 2018 1959 1976 1924 1941 0 -28.77(-1.46%)
Jul 19, 2018 1980 1990 1953 1970 0 +6.10(+0.31%)
Jul 18, 2018 1967 1977 1952 1964 0 +4.47(+0.23%)
Jul 17, 2018 1951 1971 1939 1959 0 +8.85(+0.45%)
Jul 16, 2018 1958 1964 1943 1951 0 -6.72(-0.34%)
Jul 13, 2018 1952 1969 1942 1957 0 +8.27(+0.42%)
Jul 12, 2018 1946 1960 1932 1949 0 +14.53(+0.75%)
Jul 11, 2018 1948 1960 1931 1934 0 -29.54(-1.50%)
Jul 10, 2018 1955 1973 1950 1964 0 +13.91(+0.71%)
Jul 09, 2018 1941 1961 1936 1950 0 +17.93(+0.93%)
Jul 06, 2018 1911 1939 1904 1932 0 +19.29(+1.01%)
Jul 05, 2018 1914 1919 1885 1913 0 +8.93(+0.47%)
Jul 03, 2018 1904 1904 1904 1904 0 -0.11(-0.01%)
Jul 02, 2018 1903 1913 1882 1904 0 -14.87(-0.77%)
Jun 29, 2018 1929 1946 1916 1919 0 -5.93(-0.31%)
Jun 28, 2018 1924 1938 1904 1925 0 +1.10(+0.06%)
Jun 27, 2018 1938 1973 1918 1924 0 -3.29(-0.17%)
Jun 26, 2018 1916 1943 1905 1927 0 +41.90(+2.22%)
Jun 25, 2018 1896 1901 1872 1885 0 -16.43(-0.86%)
Jun 22, 2018 1891 1909 1881 1902 0 +21.72(+1.16%)
Jun 21, 2018 1897 1899 1868 1880 0 -22.35(-1.17%)
Jun 20, 2018 1904 1921 1891 1902 0 -7.45(-0.39%)
Jun 19, 2018 1924 1929 1900 1910 0 -34.77(-1.79%)
Jun 18, 2018 1937 1949 1923 1944 0 -7.76(-0.40%)
Jun 15, 2018 1952 1968 1930 1952 0 -9.82(-0.50%)
Jun 14, 2018 1977 1984 1954 1962 0 -14.56(-0.74%)
Jun 13, 2018 1986 1992 1969 1977 0 -8.67(-0.44%)
Jun 12, 2018 1994 2001 1977 1985 0 -3.69(-0.19%)
Jun 11, 2018 1991 1999 1980 1989 0 -0.25(-0.01%)
Jun 08, 2018 1975 1996 1968 1989 0 +11.57(+0.59%)
Jun 07, 2018 1970 1985 1963 1978 0 +9.99(+0.51%)
Jun 06, 2018 1965 1977 1951 1968 0 +6.89(+0.35%)
Jun 05, 2018 1956 1973 1944 1961 0 +4.15(+0.21%)
Jun 04, 2018 1968 1981 1948 1957 0 -3.61(-0.18%)
Jun 01, 2018 1957 1969 1946 1960 0 +17.87(+0.92%)
May 31, 2018 1956 1960 1933 1942 0 -16.04(-0.82%)
May 30, 2018 1949 1966 1941 1958 0 +13.53(+0.70%)
May 29, 2018 1967 1974 1932 1945 0 -39.02(-1.97%)
May 25, 2018 1984 1984 1984 1984 0 -2.44(-0.12%)
May 24, 2018 1977 1998 1962 1986 0 +15.91(+0.81%)
May 23, 2018 1997 2008 1952 1970 0 -41.13(-2.04%)
May 22, 2018 2028 2040 2009 2012 0 -9.92(-0.49%)
May 21, 2018 2014 2039 2006 2021 0 +28.10(+1.41%)
May 18, 2018 1994 2004 1982 1993 0 -0.87(-0.04%)
May 17, 2018 1992 2008 1980 1994 0 +2.49(+0.13%)
May 16, 2018 1979 2000 1969 1992 0 +9.88(+0.50%)
May 15, 2018 1990 1996 1968 1982 0 -17.54(-0.88%)
May 14, 2018 1994 2007 1987 1999 0 +10.91(+0.55%)
May 11, 2018 1994 2005 1975 1988 0 -3.38(-0.17%)
May 10, 2018 1984 1999 1969 1992 0 +14.09(+0.71%)
May 09, 2018 1962 1986 1952 1978 0 +21.79(+1.11%)
May 08, 2018 1944 1967 1936 1956 0 +10.39(+0.53%)
May 07, 2018 1944 1959 1935 1946 0 +4.44(+0.23%)
May 04, 2018 1908 1948 1896 1941 0 +26.29(+1.37%)
May 03, 2018 1921 1932 1889 1915 0 -10.10(-0.52%)
May 02, 2018 1930 1947 1917 1925 0 -3.56(-0.18%)
May 01, 2018 1927 1936 1898 1929 0 +0.72(+0.04%)
Apr 30, 2018 1961 1967 1927 1928 0 -29.07(-1.49%)
Apr 27, 2018 1955 1968 1939 1957 0 -4.83(-0.25%)
Apr 26, 2018 1950 1979 1935 1962 0 +16.30(+0.84%)
Apr 25, 2018 1977 1986 1921 1945 0 -26.07(-1.32%)
Apr 24, 2018 2009 2018 1947 1971 0 -42.05(-2.09%)
Apr 23, 2018 2029 2035 2001 2014 0 -4.68(-0.23%)
Apr 20, 2018 2041 2053 2002 2018 0 +14.56(+0.73%)
Apr 19, 2018 2001 2025 1979 2004 0 +2.91(+0.15%)
Apr 18, 2018 2011 2018 1992 2001 0 +2.93(+0.15%)
Apr 17, 2018 1978 2011 1972 1998 0 +29.10(+1.48%)
Apr 16, 2018 1971 1984 1955 1969 0 +9.42(+0.48%)
Apr 13, 2018 1968 1981 1946 1959 0 +7.02(+0.36%)
Apr 12, 2018 1944 1963 1937 1952 0 +17.39(+0.90%)
Apr 11, 2018 1932 1949 1924 1935 0 -12.21(-0.63%)
Apr 10, 2018 1945 1964 1934 1947 0 +28.81(+1.50%)
Apr 09, 2018 1935 1954 1913 1918 0 -5.94(-0.31%)
Apr 06, 2018 1960 1975 1910 1924 0 -50.11(-2.54%)
Apr 05, 2018 1970 1988 1953 1974 0 +11.25(+0.57%)
Apr 04, 2018 1909 1966 1899 1963 0 +13.10(+0.67%)
Apr 03, 2018 1930 1952 1909 1950 0 +24.07(+1.25%)
Apr 02, 2018 1969 1976 1900 1926 0 -51.03(-2.58%)
Mar 29, 2018 1977 1977 1977 1977 0 +13.42(+0.68%)
Mar 28, 2018 1969 1993 1934 1964 0 -0.19(-0.01%)
Mar 27, 2018 1968 2006 1931 1964 0 +4.60(+0.23%)
Mar 26, 2018 1952 1974 1922 1959 0 +29.76(+1.54%)
Mar 23, 2018 1977 1986 1926 1929 0 -42.21(-2.14%)
Mar 22, 2018 2022 2029 1968 1972 0 -67.23(-3.30%)
Mar 21, 2018 2032 2060 2020 2039 0 +10.30(+0.51%)
Mar 20, 2018 2043 2058 2021 2028 0 -9.00(-0.44%)
Mar 19, 2018 2064 2069 2024 2037 0 -34.98(-1.69%)
Mar 16, 2018 2073 2087 2060 2072 0 -3.12(-0.15%)
Mar 15, 2018 2078 2096 2061 2076 0 +5.20(+0.25%)
Mar 14, 2018 2094 2104 2061 2070 0 -17.38(-0.83%)
Mar 13, 2018 2091 2094 2082 2088 0 -36.29(-1.71%)
Mar 12, 2018 2141 2157 2114 2124 0 -9.21(-0.43%)
Mar 09, 2018 2101 2136 2088 2133 0 +46.13(+2.21%)
Mar 08, 2018 2087 2099 2068 2087 0 +5.20(+0.25%)
Mar 07, 2018 2082 2086 2065 2082 0 +4.32(+0.21%)
Mar 06, 2018 2076 2089 2056 2078 0 +12.83(+0.62%)
Mar 05, 2018 2030 2079 2019 2065 0 +29.31(+1.44%)
Mar 02, 2018 2024 2045 2007 2035 0 +2.33(+0.11%)
Mar 01, 2018 2075 2085 2020 2033 0 -39.55(-1.91%)
Feb 28, 2018 2111 2131 2069 2073 0 -32.90(-1.56%)
Feb 27, 2018 2134 2158 2105 2106 0 -27.25(-1.28%)
Feb 26, 2018 2101 2139 2081 2133 0 +38.07(+1.82%)
Feb 23, 2018 2096 2111 2075 2095 0 +6.32(+0.30%)
Feb 22, 2018 2086 2105 2082 2088 0 +28.55(+1.39%)
Feb 21, 2018 2060 2098 2047 2060 0 -9.40(-0.45%)
Feb 20, 2018 2082 2095 2057 2069 0 -23.76(-1.14%)
Feb 16, 2018 2093 2093 2093 2093 0 +10.10(+0.48%)
Feb 15, 2018 2074 2091 2062 2083 0 +21.38(+1.04%)
Feb 14, 2018 2031 2069 2022 2062 0 +21.93(+1.08%)
Feb 13, 2018 2036 2052 2019 2040 0 -9.14(-0.45%)
Feb 12, 2018 2036 2069 2020 2049 0 +19.70(+0.97%)
Feb 09, 2018 2029 2057 1961 2029 0 +27.54(+1.38%)
Feb 08, 2018 2085 2088 2000 2002 0 -86.70(-4.15%)
Feb 07, 2018 2082 2116 2072 2088 0 +0.28(+0.01%)
Feb 06, 2018 2028 2098 2015 2088 0 +5.83(+0.28%)
Feb 05, 2018 2147 2160 2040 2082 0 -84.17(-3.89%)
Feb 02, 2018 2186 2201 2160 2166 0 -28.31(-1.29%)
Feb 01, 2018 2187 2210 2174 2195 0 -8.68(-0.39%)
Jan 31, 2018 2201 2221 2186 2203 0 +6.67(+0.30%)
Jan 30, 2018 2212 2230 2186 2197 0 -29.04(-1.30%)
Jan 29, 2018 2228 2252 2212 2226 0 -6.97(-0.31%)
Jan 26, 2018 2217 2239 2203 2233 0 +17.93(+0.81%)
Jan 25, 2018 2213 2240 2194 2215 0 +16.05(+0.73%)
Jan 24, 2018 2211 2244 2177 2199 0 -5.46(-0.25%)
Jan 23, 2018 2184 2215 2172 2204 0 +26.66(+1.22%)
Jan 22, 2018 2169 2190 2152 2177 0 -12.25(-0.56%)
Jan 19, 2018 2196 2209 2167 2190 0 -4.61(-0.21%)
Jan 18, 2018 2197 2236 2185 2194 0 -22.42(-1.01%)
Jan 17, 2018 2227 2236 2200 2217 0 -22.03(-0.98%)
Jan 16, 2018 2262 2275 2226 2239 0 -30.44(-1.34%)
Jan 12, 2018 2269 2269 2269 2269 0 +6.39(+0.28%)
Jan 11, 2018 2264 2280 2251 2263 0 +11.83(+0.53%)
Jan 10, 2018 2251 2259 2246 2251 0 +12.81(+0.57%)
Jan 09, 2018 2218 2246 2208 2238 0 +26.31(+1.19%)
Jan 08, 2018 2231 2240 2198 2212 0 -5.12(-0.23%)
Jan 05, 2018 2221 2232 2201 2217 0 +12.89(+0.58%)
Jan 04, 2018 2198 2216 2189 2204 0 +25.67(+1.18%)
Jan 03, 2018 2178 2188 2160 2178 0 +16.75(+0.77%)
Jan 02, 2018 2148 2171 2133 2162 0 +22.38(+1.05%)
Dec 29, 2017 2139 2139 2139 2139 0 -1.79(-0.08%)
Dec 28, 2017 2142 2147 2131 2141 0 +1.73(+0.08%)
Dec 27, 2017 2139 2150 2128 2139 0 +4.14(+0.19%)
Dec 26, 2017 2136 2150 2132 2135 0 -1.46(-0.07%)
Dec 22, 2017 2141 2146 2130 2137 0 +0.46(+0.02%)
Dec 21, 2017 2142 2155 2132 2136 0 -5.12(-0.24%)
Dec 20, 2017 2151 2158 2133 2141 0 -4.53(-0.21%)
Dec 19, 2017 2157 2160 2135 2146 0 -5.52(-0.26%)
Dec 18, 2017 2153 2170 2143 2151 0 +5.25(+0.24%)
Dec 15, 2017 2140 2154 2129 2146 0 +19.11(+0.90%)
Dec 14, 2017 2146 2151 2124 2127 0 -14.51(-0.68%)
Dec 13, 2017 2138 2154 2129 2142 0 +6.06(+0.28%)
Dec 12, 2017 2134 2156 2121 2135 0 +6.40(+0.30%)
Dec 11, 2017 2126 2139 2116 2129 0 +1.74(+0.08%)
Dec 08, 2017 2131 2141 2120 2127 0 -1.84(-0.09%)
Dec 07, 2017 2124 2148 2114 2129 0 +10.17(+0.48%)
Dec 06, 2017 2120 2135 2107 2119 0 -0.99(-0.05%)
Dec 05, 2017 2135 2146 2115 2120 0 -10.74(-0.50%)
Dec 04, 2017 2141 2157 2128 2131 0 -2.74(-0.13%)
Dec 01, 2017 2162 2165 2119 2133 0 -27.98(-1.29%)
Nov 30, 2017 2162 2177 2131 2161 0 +18.53(+0.86%)
Nov 29, 2017 2138 2149 2127 2143 0 +9.91(+0.46%)
Nov 28, 2017 2118 2137 2109 2133 0 +19.85(+0.94%)
Nov 27, 2017 2115 2130 2101 2113 0 +4.24(+0.20%)
Nov 24, 2017 2118 2120 2102 2109 0 +4.08(+0.19%)
Nov 22, 2017 2111 2118 2091 2105 0 +3.19(+0.15%)
Nov 21, 2017 2099 2117 2089 2102 0 +5.98(+0.29%)
Nov 20, 2017 2090 2111 2081 2096 0 -0.32(-0.02%)
Nov 17, 2017 2100 2112 2089 2096 0 -7.51(-0.36%)
Nov 16, 2017 2102 2116 2085 2104 0 +10.35(+0.49%)
Nov 15, 2017 2074 2107 2059 2093 0 -2.48(-0.12%)
Nov 14, 2017 2117 2133 2065 2096 0 -32.20(-1.51%)
Nov 13, 2017 2167 2193 2108 2128 0 -52.12(-2.39%)
Nov 10, 2017 2164 2194 2153 2180 0 +10.18(+0.47%)
Nov 09, 2017 2179 2184 2157 2170 0 -16.92(-0.77%)
Nov 08, 2017 2190 2199 2179 2187 0 -3.93(-0.18%)
Nov 07, 2017 2188 2198 2181 2191 0 +7.50(+0.34%)
Nov 06, 2017 2205 2208 2178 2183 0 -8.66(-0.40%)
Nov 03, 2017 2184 2204 2172 2192 0 +6.60(+0.30%)
Nov 02, 2017 2178 2193 2158 2185 0 +7.31(+0.34%)
Nov 01, 2017 2183 2204 2169 2178 0 -2.09(-0.10%)
Oct 31, 2017 2185 2195 2171 2180 0 -9.29(-0.42%)
Oct 30, 2017 2205 2213 2178 2189 0 -24.00(-1.08%)
Oct 27, 2017 2229 2237 2199 2213 0 -15.63(-0.70%)
Oct 26, 2017 2247 2257 2216 2229 0 -11.32(-0.51%)
Oct 25, 2017 2250 2262 2221 2240 0 -10.22(-0.45%)
Oct 24, 2017 2244 2289 2226 2250 0 +17.76(+0.80%)
Oct 23, 2017 2276 2282 2225 2233 0 -53.87(-2.36%)
Oct 20, 2017 2217 2290 2211 2287 0 +23.74(+1.05%)
Oct 19, 2017 2240 2276 2226 2263 0 +31.12(+1.39%)
Oct 18, 2017 2232 2240 2221 2232 0 +0.58(+0.03%)
Oct 17, 2017 2233 2239 2213 2231 0 -9.96(-0.44%)
Oct 16, 2017 2228 2251 2219 2241 0 +15.12(+0.68%)
Oct 13, 2017 2236 2245 2221 2226 0 -2.06(-0.09%)
Oct 12, 2017 2220 2232 2210 2228 0 +6.41(+0.29%)
Oct 11, 2017 2226 2235 2208 2222 0 -12.84(-0.57%)
Oct 10, 2017 2250 2259 2230 2234 0 -5.43(-0.24%)
Oct 09, 2017 2263 2270 2227 2240 0 -34.25(-1.51%)
Oct 06, 2017 2269 2281 2256 2274 0 -2.55(-0.11%)
Oct 05, 2017 2268 2283 2256 2277 0 +3.93(+0.17%)
Oct 04, 2017 2282 2292 2262 2273 0 -4.59(-0.20%)
Oct 03, 2017 2267 2281 2249 2277 0 +13.83(+0.61%)
Oct 02, 2017 2238 2267 2230 2263 0 +29.08(+1.30%)
Sep 29, 2017 2229 2240 2217 2234 0 +2.20(+0.10%)
Sep 28, 2017 2238 2247 2222 2232 0 -12.35(-0.55%)
Sep 27, 2017 2262 2277 2227 2245 0 -15.13(-0.67%)
Sep 26, 2017 2270 2278 2255 2260 0 -5.39(-0.24%)
Sep 25, 2017 2263 2276 2248 2265 0 +4.86(+0.22%)
Sep 22, 2017 2255 2269 2248 2260 0 +7.73(+0.34%)
Sep 21, 2017 2239 2263 2228 2252 0 +14.62(+0.65%)
Sep 20, 2017 2234 2249 2223 2238 0 -1.15(-0.05%)
Sep 19, 2017 2250 2256 2225 2239 0 -7.72(-0.34%)
Sep 18, 2017 2230 2255 2222 2247 0 +20.29(+0.91%)
Sep 15, 2017 2233 2241 2210 2226 0 -8.65(-0.39%)
Sep 14, 2017 2209 2238 2201 2235 0 +22.88(+1.03%)
Sep 13, 2017 2207 2221 2200 2212 0 +6.15(+0.28%)
Sep 12, 2017 2202 2211 2193 2206 0 +9.18(+0.42%)
Sep 11, 2017 2190 2208 2179 2197 0 +11.46(+0.52%)
Sep 08, 2017 2182 2197 2160 2185 0 +0.63(+0.03%)
Sep 07, 2017 2192 2205 2163 2185 0 -21.82(-0.99%)
Sep 06, 2017 2207 2217 2195 2207 0 +6.44(+0.29%)
Sep 05, 2017 2230 2233 2190 2200 0 -41.93(-1.87%)
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