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, 2016 1043 1048 1034 1036 0 -1.83(-0.18%)
Oct 28, 2016 1031 1048 1028 1038 0 +13.17(+1.29%)
Oct 27, 2016 1032 1036 1023 1024 0 -5.95(-0.58%)
Oct 26, 2016 1025 1038 1022 1030 0 +2.94(+0.29%)
Oct 25, 2016 1036 1041 1023 1027 0 -9.25(-0.89%)
Oct 24, 2016 1040 1046 1035 1037 0 +2.73(+0.26%)
Oct 21, 2016 1022 1035 1017 1034 0 -3.23(-0.31%)
Oct 20, 2016 1034 1043 1030 1037 0 +4.31(+0.42%)
Oct 19, 2016 1034 1038 1030 1033 0 +2.09(+0.20%)
Oct 18, 2016 1034 1036 1028 1031 0 +3.46(+0.34%)
Oct 17, 2016 1030 1033 1024 1027 0 -2.00(-0.19%)
Oct 14, 2016 1032 1035 1027 1029 0 +3.12(+0.30%)
Oct 13, 2016 1022 1030 1019 1026 0 -1.02(-0.10%)
Oct 12, 2016 1027 1032 1023 1027 0 +0.68(+0.07%)
Oct 11, 2016 1028 1034 1020 1026 0 -6.26(-0.61%)
Oct 10, 2016 1037 1045 1031 1033 0 -4.55(-0.44%)
Oct 07, 2016 1039 1042 1030 1037 0 -8.65(-0.83%)
Oct 06, 2016 1048 1051 1040 1046 0 -4.65(-0.44%)
Oct 05, 2016 1049 1055 1045 1051 0 +2.92(+0.28%)
Oct 04, 2016 1059 1060 1046 1048 0 -5.31(-0.50%)
Sep 26, 2016 1060 1061 1051 1053 0 -10.10(-0.95%)
Sep 23, 2016 1067 1070 1060 1063 0 -6.52(-0.61%)
Sep 22, 2016 1068 1075 1066 1070 0 +6.29(+0.59%)
Sep 21, 2016 1057 1065 1052 1063 0 +10.27(+0.98%)
Sep 20, 2016 1054 1060 1051 1053 0 +4.99(+0.48%)
Sep 19, 2016 1053 1061 1046 1048 0 -0.97(-0.09%)
Sep 16, 2016 1053 1057 1045 1049 0 -8.12(-0.77%)
Sep 15, 2016 1050 1060 1046 1057 0 +4.31(+0.41%)
Sep 14, 2016 1057 1063 1051 1053 0 -5.63(-0.53%)
Sep 13, 2016 1069 1071 1055 1058 0 -19.25(-1.79%)
Sep 12, 2016 1060 1080 1056 1078 0 +14.10(+1.33%)
Sep 09, 2016 1087 1087 1064 1064 0 -30.46(-2.78%)
Sep 08, 2016 1092 1096 1089 1094 0 -0.81(-0.07%)
Sep 07, 2016 1094 1098 1089 1095 0 -1.20(-0.11%)
Sep 06, 2016 1104 1107 1089 1096 0 -7.33(-0.66%)
Sep 02, 2016 1103 1103 1103 1103 0 +2.71(+0.25%)
Sep 01, 2016 1099 1104 1093 1101 0 +0.88(+0.08%)
Aug 31, 2016 1102 1105 1097 1100 0 -5.72(-0.52%)
Aug 30, 2016 1108 1112 1103 1106 0 -1.98(-0.18%)
Aug 29, 2016 1101 1110 1100 1108 0 +5.93(+0.54%)
Aug 26, 2016 1104 1110 1098 1102 0 -0.03(-0.00%)
Aug 25, 2016 1100 1105 1098 1102 0 -0.40(-0.04%)
Aug 24, 2016 1103 1107 1100 1102 0 -1.79(-0.16%)
Aug 23, 2016 1108 1113 1102 1104 0 -0.45(-0.04%)
Aug 22, 2016 1102 1108 1097 1104 0 +0.24(+0.02%)
Aug 19, 2016 1103 1107 1099 1104 0 -1.63(-0.15%)
Aug 18, 2016 1102 1107 1098 1106 0 +2.56(+0.23%)
Aug 17, 2016 1100 1104 1097 1103 0 +3.68(+0.33%)
Aug 16, 2016 1100 1104 1096 1099 0 -4.60(-0.42%)
Aug 15, 2016 1105 1108 1102 1104 0 +2.18(+0.20%)
Aug 12, 2016 1103 1105 1099 1102 0 -3.20(-0.29%)
Aug 11, 2016 1102 1107 1099 1105 0 +5.17(+0.47%)
Aug 10, 2016 1099 1102 1096 1100 0 -0.23(-0.02%)
Aug 09, 2016 1098 1102 1095 1100 0 +1.82(+0.17%)
Aug 08, 2016 1099 1103 1096 1098 0 +0.04(+0.00%)
Aug 05, 2016 1096 1102 1093 1098 0 +5.80(+0.53%)
Aug 04, 2016 1094 1097 1090 1092 0 +1.52(+0.14%)
Aug 03, 2016 1089 1095 1086 1091 0 +3.31(+0.30%)
Aug 02, 2016 1090 1092 1084 1088 0 -4.31(-0.39%)
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.