Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2012 1586 1594 1563 1572 0 -2.67(-0.17%)
Oct 26, 2012 1575 1575 1575 0 -4.35(-0.28%)
Oct 25, 2012 1590 1601 1563 1579 0 -3.11(-0.20%)
Oct 24, 2012 1589 1598 1575 1582 0 +2.74(+0.17%)
Oct 23, 2012 1583 1597 1570 1580 0 -47.48(-2.92%)
Oct 19, 2012 1654 1658 1617 1627 0 -40.30(-2.42%)
Oct 18, 2012 1663 1681 1658 1667 0 -4.43(-0.26%)
Oct 17, 2012 1665 1678 1658 1672 0 +12.19(+0.73%)
Oct 16, 2012 1661 1671 1648 1660 0 +10.70(+0.65%)
Oct 15, 2012 1641 1654 1636 1649 0 +10.62(+0.65%)
Oct 12, 2012 1644 1653 1632 1638 0 -2.40(-0.15%)
Oct 11, 2012 1647 1658 1637 1641 0 +5.17(+0.32%)
Oct 10, 2012 1647 1656 1633 1636 0 -14.04(-0.85%)
Oct 09, 2012 1672 1676 1648 1650 0 -22.73(-1.36%)
Oct 08, 2012 1666 1677 1663 1672 0 -6.97(-0.42%)
Oct 06, 2012 1679 1688 1671 1679 0 +0.00(+0.00%)
Oct 05, 2012 1679 1688 1671 1679 0 +7.95(+0.48%)
Oct 04, 2012 1671 1679 1659 1671 0 +4.05(+0.24%)
Oct 03, 2012 1665 1673 1653 1667 0 +7.02(+0.42%)
Oct 02, 2012 1670 1676 1653 1660 0 -3.20(-0.19%)
Oct 01, 2012 1656 1680 1652 1663 0 +10.53(+0.64%)
Sep 28, 2012 1653 1666 1641 1653 0 -6.01(-0.36%)
Sep 27, 2012 1640 1668 1629 1659 0 +26.38(+1.62%)
Sep 26, 2012 1636 1644 1627 1633 0 -12.05(-0.73%)
Sep 25, 2012 1657 1671 1643 1645 0 -11.02(-0.67%)
Sep 24, 2012 1656 1663 1647 1656 0 -8.17(-0.49%)
Sep 21, 2012 1671 1679 1658 1664 0 +0.92(+0.06%)
Sep 20, 2012 1654 1668 1644 1663 0 -4.30(-0.26%)
Sep 19, 2012 1662 1675 1651 1667 0 +7.72(+0.47%)
Sep 18, 2012 1649 1664 1643 1659 0 +3.59(+0.22%)
Sep 17, 2012 1650 1659 1645 1656 0 -4.26(-0.26%)
Sep 14, 2012 1655 1674 1642 1660 0 +16.32(+0.99%)
Sep 13, 2012 1620 1656 1616 1644 0 +18.55(+1.14%)
Sep 12, 2012 1618 1633 1612 1625 0 +11.80(+0.73%)
Sep 11, 2012 1606 1621 1600 1613 0 +9.64(+0.60%)
Sep 10, 2012 1611 1621 1601 1604 0 -11.93(-0.74%)
Sep 07, 2012 1606 1622 1598 1616 0 +13.91(+0.87%)
Sep 06, 2012 1575 1604 1571 1602 0 +40.35(+2.58%)
Sep 05, 2012 1560 1570 1551 1561 0 +2.30(+0.15%)
Sep 04, 2012 1570 1576 1552 1559 0 -18.30(-1.16%)
Aug 31, 2012 1577 1577 1577 0 +10.44(+0.67%)
Aug 30, 2012 1574 1580 1562 1567 0 -16.55(-1.05%)
Aug 29, 2012 1584 1593 1580 1584 0 -2.58(-0.16%)
Aug 27, 2012 1585 1596 1580 1586 0 +0.83(+0.05%)
Aug 24, 2012 1572 1592 1567 1585 0 +9.56(+0.61%)
Aug 23, 2012 1586 1590 1573 1576 0 -12.17(-0.77%)
Aug 22, 2012 1582 1595 1577 1588 0 -0.74(-0.05%)
Aug 21, 2012 1599 1607 1585 1589 0 -10.53(-0.66%)
Aug 20, 2012 1599 1608 1591 1599 0 -4.63(-0.29%)
Aug 17, 2012 1603 1609 1592 1604 0 +7.19(+0.45%)
Aug 16, 2012 1582 1603 1577 1597 0 +9.53(+0.60%)
Aug 15, 2012 1579 1592 1574 1587 0 +3.90(+0.25%)
Aug 14, 2012 1590 1595 1579 1583 0 -5.59(-0.35%)
Aug 13, 2012 1588 1594 1577 1589 0 -3.36(-0.21%)
Aug 11, 2012 1580 1593 1575 1592 0 +0.00(+0.00%)
Aug 10, 2012 1580 1593 1575 1592 0 +6.01(+0.38%)
Aug 09, 2012 1582 1593 1577 1586 0 +1.19(+0.08%)
Aug 08, 2012 1587 1594 1576 1585 0 -21.04(-1.31%)
Aug 07, 2012 1605 1614 1599 1606 0 +28.83(+1.83%)
Aug 06, 2012 1580 1593 1571 1577 0 -0.89(-0.06%)
Aug 03, 2012 1563 1584 1560 1578 0 +33.25(+2.15%)
Aug 02, 2012 1544 1558 1523 1545 0 -15.03(-0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.