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 (%)
Dec 23, 2020 950.32 958.61 942.31 951.17 0 +4.74(+0.50%)
Dec 22, 2020 954.08 957.10 942.30 946.43 0 -8.92(-0.93%)
Dec 21, 2020 942.88 959.37 933.64 955.35 0 -2.05(-0.21%)
Dec 18, 2020 953.79 966.67 947.00 957.40 0 +1.39(+0.15%)
Dec 17, 2020 952.93 960.68 948.51 956.02 0 +4.57(+0.48%)
Dec 16, 2020 958.73 961.62 945.75 951.45 0 -4.02(-0.42%)
Dec 15, 2020 947.67 959.91 938.65 955.47 0 +10.26(+1.09%)
Dec 14, 2020 962.46 967.08 942.21 945.20 0 -10.91(-1.14%)
Dec 11, 2020 957.59 966.24 945.67 956.11 0 -1.02(-0.11%)
Dec 10, 2020 953.32 968.34 947.76 957.12 0 -2.58(-0.27%)
Dec 09, 2020 949.71 966.41 944.60 959.71 0 +8.80(+0.93%)
Dec 08, 2020 945.60 958.81 942.32 950.91 0 +1.08(+0.11%)
Dec 07, 2020 951.11 961.92 943.71 949.83 0 -1.15(-0.12%)
Dec 04, 2020 943.20 953.48 935.56 950.98 0 +8.19(+0.87%)
Dec 03, 2020 940.68 953.14 935.26 942.78 0 +2.22(+0.24%)
Dec 02, 2020 932.23 946.53 926.90 940.57 0 +5.96(+0.64%)
Dec 01, 2020 945.02 952.22 928.22 934.61 0 -0.24(-0.03%)
Nov 30, 2020 937.37 945.32 922.75 934.85 0 -2.84(-0.30%)
Nov 27, 2020 944.61 947.72 930.57 937.69 0 -1.97(-0.21%)
Nov 25, 2020 938.82 943.60 925.88 939.65 0 -2.63(-0.28%)
Nov 24, 2020 946.08 955.75 933.13 942.29 0 +9.29(+1.00%)
Nov 23, 2020 933.78 947.18 922.45 933.00 0 +2.90(+0.31%)
Nov 20, 2020 926.09 935.61 919.73 930.09 0 +1.97(+0.21%)
Nov 19, 2020 923.41 933.47 914.12 928.12 0 +1.35(+0.15%)
Nov 18, 2020 943.37 946.62 922.88 926.77 0 -8.37(-0.90%)
Nov 17, 2020 930.84 942.16 919.88 935.14 0 +2.15(+0.23%)
Nov 16, 2020 940.50 944.91 921.85 932.99 0 +6.98(+0.75%)
Nov 13, 2020 914.87 929.47 911.50 926.01 0 +16.12(+1.77%)
Nov 12, 2020 913.87 920.91 903.63 909.89 0 -7.96(-0.87%)
Nov 11, 2020 919.16 928.27 902.62 917.85 0 +6.99(+0.77%)
Nov 10, 2020 909.50 924.88 895.39 910.86 0 +2.65(+0.29%)
Nov 09, 2020 952.53 957.20 901.13 908.21 0 +2.34(+0.26%)
Nov 06, 2020 903.12 913.47 892.07 905.87 0 +8.70(+0.97%)
Nov 05, 2020 903.58 910.38 891.54 897.17 0 +8.21(+0.92%)
Nov 04, 2020 891.01 907.93 878.11 888.96 0 -1.18(-0.13%)
Nov 03, 2020 885.81 896.21 877.54 890.15 0 +14.32(+1.64%)
Nov 02, 2020 872.75 881.89 862.97 875.83 0 +13.46(+1.56%)
Oct 30, 2020 857.15 866.76 848.46 862.37 0 +0.69(+0.08%)
Oct 29, 2020 864.75 876.60 850.87 861.68 0 -0.74(-0.09%)
Oct 28, 2020 872.91 886.74 860.06 862.41 0 -10.49(-1.20%)
Oct 27, 2020 881.23 888.28 865.19 872.90 0 -7.03(-0.80%)
Oct 26, 2020 879.86 886.90 868.47 879.93 0 -8.14(-0.92%)
Oct 23, 2020 897.34 905.30 882.20 888.07 0 -2.66(-0.30%)
Oct 22, 2020 874.79 895.13 869.20 890.73 0 +17.71(+2.03%)
Oct 21, 2020 877.83 884.66 871.30 873.02 0 -3.53(-0.40%)
Oct 20, 2020 871.32 886.45 867.43 876.55 0 +6.38(+0.73%)
Oct 19, 2020 880.88 886.32 866.07 870.17 0 -8.41(-0.96%)
Oct 16, 2020 872.45 885.84 867.96 878.58 0 +11.50(+1.33%)
Oct 15, 2020 855.64 869.09 849.19 867.08 0 +1.44(+0.17%)
Oct 14, 2020 860.99 871.48 857.80 865.65 0 +5.24(+0.61%)
Oct 13, 2020 864.82 869.09 856.35 860.40 0 -6.63(-0.77%)
Oct 12, 2020 870.49 874.18 862.80 867.03 0 -1.16(-0.13%)
Oct 09, 2020 867.69 876.16 856.55 868.20 0 +12.44(+1.45%)
Oct 08, 2020 853.49 862.08 845.56 855.76 0 +8.10(+0.96%)
Oct 07, 2020 840.32 854.17 837.58 847.66 0 +14.77(+1.77%)
Oct 06, 2020 841.87 851.84 829.51 832.89 0 -5.12(-0.61%)
Oct 05, 2020 831.95 842.04 828.95 838.01 0 +12.62(+1.53%)
Oct 02, 2020 813.07 831.64 809.30 825.38 0 +2.26(+0.27%)
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.