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 (%)
Apr 30, 2010 1560 1602 1545 1556 0 -29.07(-1.83%)
Apr 29, 2010 1562 1590 1559 1586 0 +33.73(+2.17%)
Apr 28, 2010 1520 1562 1532 1552 0 +14.20(+0.92%)
Apr 27, 2010 1555 1589 1531 1538 0 -37.73(-2.40%)
Apr 26, 2010 1549 1584 1564 1575 0 +9.47(+0.60%)
Apr 23, 2010 1533 1570 1545 1566 0 +8.71(+0.56%)
Apr 22, 2010 1528 1562 1530 1557 0 +0.58(+0.04%)
Apr 21, 2010 1524 1567 1535 1557 0 +8.90(+0.58%)
Apr 20, 2010 1525 1560 1538 1548 0 +8.12(+0.53%)
Apr 19, 2010 1502 1542 1519 1540 0 -1.62(-0.11%)
Apr 16, 2010 1549 1573 1524 1541 0 -34.00(-2.16%)
Apr 15, 2010 1545 1584 1561 1575 0 +9.49(+0.61%)
Apr 14, 2010 1531 1568 1541 1566 0 +21.98(+1.42%)
Apr 13, 2010 1511 1553 1527 1544 0 +8.12(+0.53%)
Apr 12, 2010 1511 1550 1526 1536 0 +8.89(+0.58%)
Apr 09, 2010 1503 1533 1515 1527 0 +2.11(+0.14%)
Apr 08, 2010 1497 1532 1508 1525 0 +0.59(+0.04%)
Apr 07, 2010 1529 1541 1514 1524 0 -9.16(-0.60%)
Apr 06, 2010 1502 1537 1520 1533 0 -1.25(-0.08%)
Apr 05, 2010 1502 1538 1515 1534 0 +16.18(+1.07%)
Apr 01, 2010 1518 1518 1518 0 +14.00(+0.93%)
Mar 31, 2010 1509 1519 1500 1504 0 -9.81(-0.65%)
Mar 30, 2010 1516 1527 1503 1514 0 +8.92(+0.59%)
Mar 29, 2010 1507 1514 1494 1505 0 +6.88(+0.46%)
Mar 26, 2010 1475 1516 1489 1498 0 +3.49(+0.23%)
Mar 25, 2010 1494 1523 1492 1495 0 -7.04(-0.47%)
Mar 24, 2010 1480 1529 1493 1502 0 -3.37(-0.22%)
Mar 23, 2010 1473 1511 1490 1505 0 +14.93(+1.00%)
Mar 22, 2010 1458 1497 1476 1490 0 -0.75(-0.05%)
Mar 19, 2010 1485 1514 1481 1491 0 -7.08(-0.47%)
Mar 18, 2010 1490 1504 1479 1498 0 +9.61(+0.65%)
Mar 17, 2010 1479 1509 1481 1488 0 -1.43(-0.10%)
Mar 16, 2010 1442 1495 1456 1490 0 +36.29(+2.50%)
Mar 15, 2010 1422 1457 1441 1454 0 +6.86(+0.47%)
Mar 12, 2010 1410 1454 1421 1447 0 +21.11(+1.48%)
Mar 11, 2010 1400 1429 1409 1426 0 +2.63(+0.18%)
Mar 10, 2010 1400 1431 1414 1423 0 +3.30(+0.23%)
Mar 09, 2010 1387 1430 1402 1420 0 +13.89(+0.99%)
Mar 08, 2010 1414 1422 1403 1406 0 -7.09(-0.50%)
Mar 05, 2010 1379 1416 1396 1413 0 +21.71(+1.56%)
Mar 04, 2010 1365 1399 1380 1391 0 +2.96(+0.21%)
Mar 03, 2010 1364 1405 1381 1388 0 +7.75(+0.56%)
Mar 02, 2010 1358 1386 1374 1380 0 +4.44(+0.32%)
Mar 01, 2010 1356 1388 1365 1376 0 +3.97(+0.29%)
Feb 26, 2010 1346 1379 1362 1372 0 +8.09(+0.59%)
Feb 25, 2010 1328 1366 1343 1364 0 -9.18(-0.67%)
Feb 24, 2010 1343 1376 1356 1373 0 +11.92(+0.88%)
Feb 23, 2010 1356 1387 1357 1361 0 -20.58(-1.49%)
Feb 22, 2010 1363 1392 1375 1382 0 +2.93(+0.21%)
Feb 19, 2010 1354 1387 1366 1379 0 +0.57(+0.04%)
Feb 18, 2010 1348 1386 1368 1378 0 +6.79(+0.50%)
Feb 17, 2010 1346 1378 1358 1372 0 +11.84(+0.87%)
Feb 16, 2010 1319 1364 1336 1360 0 +29.56(+2.22%)
Feb 12, 2010 1330 1330 1330 0 -13.17(-0.98%)
Feb 11, 2010 1307 1345 1319 1343 0 +11.38(+0.85%)
Feb 10, 2010 1306 1345 1318 1332 0 +1.19(+0.09%)
Feb 09, 2010 1311 1348 1315 1331 0 +14.66(+1.11%)
Feb 08, 2010 1312 1339 1311 1316 0 -19.02(-1.42%)
Feb 05, 2010 1322 1357 1299 1335 0 -12.79(-0.95%)
Feb 04, 2010 1358 1381 1345 1348 0 -45.23(-3.25%)
Feb 03, 2010 1371 1412 1382 1393 0 -7.46(-0.53%)
Feb 02, 2010 1351 1409 1367 1401 0 +37.31(+2.74%)
Feb 01, 2010 1342 1376 1355 1363 0 +5.23(+0.39%)
Jan 29, 2010 1348 1390 1353 1358 0 -6.19(-0.45%)
Jan 28, 2010 1383 1386 1347 1364 0 -14.78(-1.07%)
Jan 27, 2010 1352 1386 1357 1379 0 -4.95(-0.36%)
Jan 26, 2010 1362 1406 1375 1384 0 -5.24(-0.38%)
Jan 25, 2010 1376 1404 1380 1389 0 +13.07(+0.95%)
Jan 22, 2010 1378 1415 1373 1376 0 -6.62(-0.48%)
Jan 21, 2010 1417 1421 1378 1383 0 -35.42(-2.50%)
Jan 20, 2010 1401 1433 1404 1418 0 -13.51(-0.94%)
Jan 19, 2010 1394 1445 1413 1432 0 +13.54(+0.95%)
Jan 15, 2010 1418 1418 1418 0 -21.62(-1.50%)
Jan 14, 2010 1437 1450 1430 1440 0 +2.19(+0.15%)
Jan 13, 2010 1434 1445 1420 1438 0 +3.01(+0.21%)
Jan 12, 2010 1426 1442 1420 1435 0 -1.89(-0.13%)
Jan 11, 2010 1433 1444 1417 1436 0 +14.60(+1.03%)
Jan 08, 2010 1403 1427 1400 1422 0 +19.45(+1.39%)
Jan 07, 2010 1366 1413 1358 1402 0 +34.08(+2.49%)
Jan 06, 2010 1371 1381 1363 1368 0 +0.44(+0.03%)
Jan 05, 2010 1367 1380 1357 1368 0 +1.09(+0.08%)
Jan 04, 2010 1352 1378 1344 1367 0 +27.09(+2.02%)
Dec 31, 2009 1340 1340 1340 0 -18.13(-1.34%)
Dec 30, 2009 1353 1361 1349 1358 0 -3.72(-0.27%)
Dec 29, 2009 1360 1371 1354 1362 0 +4.57(+0.34%)
Dec 28, 2009 1355 1363 1348 1357 0 -0.70(-0.05%)
Dec 24, 2009 1352 1363 1350 1358 0 +7.27(+0.54%)
Dec 23, 2009 1350 1355 1340 1350 0 -0.17(-0.01%)
Dec 22, 2009 1353 1363 1345 1351 0 -8.54(-0.63%)
Dec 21, 2009 1356 1368 1347 1359 0 +9.96(+0.74%)
Dec 18, 2009 1365 1370 1345 1349 0 -9.56(-0.70%)
Dec 17, 2009 1355 1373 1345 1359 0 -4.62(-0.34%)
Dec 16, 2009 1368 1376 1357 1363 0 -2.33(-0.17%)
Dec 15, 2009 1365 1381 1353 1366 0 -7.82(-0.57%)
Dec 14, 2009 1375 1379 1368 1373 0 +6.20(+0.45%)
Dec 11, 2009 1353 1373 1349 1367 0 +23.72(+1.77%)
Dec 10, 2009 1350 1360 1336 1344 0 +1.33(+0.10%)
Dec 09, 2009 1341 1350 1326 1342 0 +2.26(+0.17%)
Dec 08, 2009 1348 1352 1329 1340 0 -23.16(-1.70%)
Dec 07, 2009 1362 1376 1356 1363 0 -3.80(-0.28%)
Dec 04, 2009 1369 1385 1352 1367 0 +18.24(+1.35%)
Dec 03, 2009 1361 1374 1347 1349 0 -7.93(-0.58%)
Dec 02, 2009 1356 1369 1346 1357 0 -2.18(-0.16%)
Dec 01, 2009 1358 1371 1344 1359 0 +16.17(+1.20%)
Nov 30, 2009 1332 1347 1327 1343 0 +5.15(+0.39%)
Nov 27, 2009 1312 1347 1301 1337 0 -20.66(-1.52%)
Nov 25, 2009 1358 1358 1358 0 +9.13(+0.68%)
Nov 24, 2009 1350 1358 1337 1349 0 -0.63(-0.05%)
Nov 23, 2009 1339 1355 1337 1350 0 +27.09(+2.05%)
Nov 20, 2009 1326 1331 1313 1323 0 -9.42(-0.71%)
Nov 19, 2009 1342 1345 1316 1332 0 -21.82(-1.61%)
Nov 18, 2009 1356 1362 1344 1354 0 -6.78(-0.50%)
Nov 17, 2009 1352 1363 1347 1361 0 +3.70(+0.27%)
Nov 16, 2009 1341 1367 1338 1357 0 +23.71(+1.78%)
Nov 13, 2009 1329 1342 1321 1333 0 +2.61(+0.20%)
Nov 12, 2009 1339 1348 1325 1331 0 -8.30(-0.62%)
Nov 11, 2009 1345 1352 1328 1339 0 +1.03(+0.08%)
Nov 10, 2009 1340 1350 1318 1338 0 +5.68(+0.43%)
Nov 09, 2009 1321 1341 1314 1332 0 +30.98(+2.38%)
Nov 06, 2009 1262 1312 1275 1301 0 +39.69(+3.15%)
Nov 05, 2009 1252 1275 1247 1261 0 +19.32(+1.56%)
Nov 04, 2009 1255 1269 1238 1242 0 -4.21(-0.34%)
Nov 03, 2009 1232 1255 1229 1246 0 -1.28(-0.10%)
Nov 02, 2009 1236 1258 1227 1248 0 +16.02(+1.30%)
Oct 30, 2009 1276 1280 1225 1232 0 -43.87(-3.44%)
Oct 29, 2009 1254 1283 1248 1275 0 +30.38(+2.44%)
Oct 28, 2009 1274 1280 1241 1245 0 -38.31(-2.99%)
Oct 27, 2009 1294 1303 1276 1283 0 -7.77(-0.60%)
Oct 26, 2009 1311 1326 1280 1291 0 -18.19(-1.39%)
Oct 23, 2009 1309 1315 1300 1309 0 -13.73(-1.04%)
Oct 22, 2009 1325 1338 1301 1323 0 +3.98(+0.30%)
Oct 21, 2009 1316 1348 1313 1319 0 -1.25(-0.09%)
Oct 20, 2009 1314 1323 1312 1320 0 -12.40(-0.93%)
Oct 19, 2009 1338 1350 1325 1333 0 -3.03(-0.23%)
Oct 16, 2009 1344 1355 1320 1336 0 -31.22(-2.28%)
Oct 15, 2009 1360 1372 1347 1367 0 +2.47(+0.18%)
Oct 14, 2009 1354 1368 1342 1365 0 +35.45(+2.67%)
Oct 13, 2009 1323 1339 1310 1329 0 +4.12(+0.31%)
Oct 12, 2009 1333 1340 1319 1325 0 +3.35(+0.25%)
Oct 09, 2009 1317 1330 1311 1322 0 +2.28(+0.17%)
Oct 08, 2009 1322 1336 1310 1319 0 +14.84(+1.14%)
Oct 07, 2009 1300 1316 1291 1304 0 +1.68(+0.13%)
Oct 06, 2009 1299 1323 1291 1303 0 +21.57(+1.68%)
Oct 05, 2009 1265 1287 1258 1281 0 +25.15(+2.00%)
Oct 02, 2009 1258 1272 1243 1256 0 -31.74(-2.46%)
Oct 01, 2009 1311 1316 1284 1288 0 -30.38(-2.30%)
Sep 30, 2009 1336 1343 1304 1318 0 -14.26(-1.07%)
Sep 29, 2009 1344 1355 1329 1332 0 -8.33(-0.62%)
Sep 28, 2009 1323 1349 1319 1341 0 +23.45(+1.78%)
Sep 25, 2009 1322 1333 1301 1317 0 -17.38(-1.30%)
Sep 24, 2009 1362 1369 1321 1335 0 -23.01(-1.69%)
Sep 23, 2009 1372 1391 1354 1358 0 -7.96(-0.58%)
Sep 22, 2009 1365 1375 1354 1366 0 +17.79(+1.32%)
Sep 21, 2009 1331 1357 1322 1348 0 +7.28(+0.54%)
Sep 18, 2009 1357 1362 1335 1341 0 -21.92(-1.61%)
Sep 17, 2009 1357 1387 1326 1363 0 +17.63(+1.31%)
Sep 16, 2009 1329 1369 1323 1345 0 +33.69(+2.57%)
Sep 15, 2009 1290 1320 1281 1311 0 +27.29(+2.13%)
Sep 14, 2009 1245 1288 1235 1284 0 +30.15(+2.40%)
Sep 11, 2009 1265 1271 1248 1254 0 -8.82(-0.70%)
Sep 10, 2009 1257 1269 1236 1263 0 +9.39(+0.75%)
Sep 09, 2009 1217 1262 1232 1253 0 +24.77(+2.02%)
Sep 08, 2009 1229 1241 1215 1228 0 +29.02(+2.42%)
Sep 04, 2009 1199 1199 1199 0 +24.65(+2.10%)
Sep 03, 2009 1167 1179 1160 1175 0 +17.27(+1.49%)
Sep 02, 2009 1155 1168 1144 1158 0 +0.46(+0.04%)
Sep 01, 2009 1183 1199 1153 1157 0 -32.19(-2.71%)
Aug 31, 2009 1189 1195 1176 1189 0 -12.29(-1.02%)
Aug 28, 2009 1216 1219 1191 1202 0 -5.83(-0.48%)
Aug 27, 2009 1199 1213 1187 1207 0 +5.55(+0.46%)
Aug 26, 2009 1211 1216 1193 1202 0 -11.20(-0.92%)
Aug 25, 2009 1209 1227 1204 1213 0 +7.42(+0.62%)
Aug 24, 2009 1212 1223 1195 1206 0 +1.52(+0.13%)
Aug 21, 2009 1195 1210 1184 1204 0 +28.51(+2.43%)
Aug 20, 2009 1163 1180 1157 1176 0 +18.16(+1.57%)
Aug 19, 2009 1140 1166 1136 1157 0 -3.55(-0.31%)
Aug 18, 2009 1153 1166 1147 1161 0 +24.81(+2.18%)
Aug 17, 2009 1151 1157 1132 1136 0 -46.33(-3.92%)
Aug 14, 2009 1193 1198 1169 1182 0 -19.24(-1.60%)
Aug 13, 2009 1206 1212 1181 1202 0 +5.62(+0.47%)
Aug 12, 2009 1170 1209 1163 1196 0 +18.16(+1.54%)
Aug 11, 2009 1198 1204 1168 1178 0 -26.84(-2.23%)
Aug 10, 2009 1211 1224 1192 1205 0 -11.84(-0.97%)
Aug 07, 2009 1210 1228 1198 1217 0 +21.00(+1.76%)
Aug 06, 2009 1190 1205 1177 1196 0 +17.22(+1.46%)
Aug 05, 2009 1179 1191 1165 1178 0 +4.48(+0.38%)
Aug 04, 2009 1166 1180 1151 1174 0 +8.04(+0.69%)
Aug 03, 2009 1157 1174 1145 1166 0 +24.29(+2.13%)
Jul 31, 2009 1133 1150 1127 1142 0 +15.64(+1.39%)
Jul 30, 2009 1119 1145 1114 1126 0 +44.59(+4.12%)
Jul 29, 2009 1088 1094 1068 1081 0 -13.51(-1.23%)
Jul 28, 2009 1080 1106 1074 1095 0 +9.60(+0.88%)
Jul 27, 2009 1088 1094 1070 1085 0 +13.84(+1.29%)
Jul 25, 2009 1054 1085 1044 1071 0 -5.88(-0.55%)
Jul 24, 2009 1072 1085 1057 1077 0 +2.69(+0.25%)
Jul 23, 2009 1051 1086 1044 1075 0 +24.96(+2.38%)
Jul 22, 2009 1037 1060 1029 1050 0 +6.95(+0.67%)
Jul 21, 2009 1058 1063 1031 1043 0 +17.90(+1.75%)
Jun 26, 2009 1029 1039 1016 1025 0 -5.05(-0.49%)
Jun 25, 2009 1021 1035 1015 1030 0 +22.26(+2.21%)
Jun 24, 2009 1015 1034 1000 1008 0 +3.20(+0.32%)
Jun 23, 2009 1006 1013 985.95 1004 0 -0.78(-0.08%)
Jun 22, 2009 1031 1035 1003 1005 0 -43.11(-4.11%)
Jun 19, 2009 1055 1064 1038 1048 0 +3.97(+0.38%)
Jun 18, 2009 1051 1060 1020 1044 0 -10.35(-0.98%)
Jun 17, 2009 1071 1080 1046 1055 0 -19.31(-1.80%)
Jun 16, 2009 1099 1103 1070 1074 0 -24.24(-2.21%)
Jun 15, 2009 1113 1114 1086 1098 0 -29.79(-2.64%)
Jun 12, 2009 1124 1131 1110 1128 0 +1.46(+0.13%)
Jun 11, 2009 1126 1147 1119 1127 0 -5.39(-0.48%)
Jun 10, 2009 1142 1147 1102 1132 0 +2.68(+0.24%)
Jun 09, 2009 1132 1140 1116 1129 0 -4.35(-0.38%)
Jun 08, 2009 1122 1143 1114 1134 0 -0.30(-0.03%)
Jun 05, 2009 1149 1158 1126 1134 0 -0.47(-0.04%)
Jun 04, 2009 1124 1137 1113 1134 0 +16.69(+1.49%)
Jun 03, 2009 1127 1132 1104 1118 0 -21.03(-1.85%)
Jun 02, 2009 1132 1145 1121 1139 0 -1.27(-0.11%)
Jun 01, 2009 1124 1150 1109 1140 0 +42.62(+3.88%)
May 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%)
May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%)
May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%)
May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%)
May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%)
May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%)
May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%)
May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%)
May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%)
May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%)
May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%)
May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%)
May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%)
May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%)
May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%)
May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%)
May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%)
May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%)
May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%)
May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%)
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