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 (%)
Feb 28, 2018 993.61 1003 973.97 975.65 0 -15.49(-1.56%)
Feb 27, 2018 1004 1016 990.84 991.14 0 -12.83(-1.28%)
Feb 26, 2018 994.58 1007 978.01 1004 0 +17.92(+1.82%)
Feb 23, 2018 986.69 993.50 976.88 986.05 0 +2.98(+0.30%)
Feb 22, 2018 983.34 983.69 982.23 983.07 0 +13.43(+1.39%)
Feb 21, 2018 972.40 987.38 963.64 969.63 0 -4.42(-0.45%)
Feb 20, 2018 979.90 985.92 968.34 974.06 0 -11.18(-1.14%)
Feb 16, 2018 985.24 985.24 985.24 985.24 0 +4.75(+0.48%)
Feb 15, 2018 974.88 981.36 970.46 980.49 0 +10.06(+1.04%)
Feb 14, 2018 955.80 974.08 951.91 970.42 0 +10.32(+1.08%)
Feb 13, 2018 957.61 963.96 950.72 960.10 0 -4.30(-0.45%)
Feb 12, 2018 958.59 974.11 950.81 964.40 0 +9.27(+0.97%)
Feb 09, 2018 955.03 968.16 922.86 955.13 0 +12.97(+1.38%)
Feb 08, 2018 981.42 982.98 941.64 942.16 0 -40.81(-4.15%)
Feb 07, 2018 980.21 996.18 975.53 982.98 0 +0.13(+0.01%)
Feb 06, 2018 954.50 987.77 948.62 982.84 0 +2.75(+0.28%)
Feb 05, 2018 1011 1017 960.45 980.10 0 -39.62(-3.89%)
Feb 02, 2018 1029 1036 1016 1020 0 -13.33(-1.29%)
Feb 01, 2018 1029 1040 1023 1033 0 -4.08(-0.39%)
Jan 31, 2018 1036 1045 1029 1037 0 +3.14(+0.30%)
Jan 30, 2018 1041 1050 1029 1034 0 -13.67(-1.30%)
Jan 29, 2018 1049 1060 1041 1048 0 -3.28(-0.31%)
Jan 26, 2018 1044 1054 1037 1051 0 +8.44(+0.81%)
Jan 25, 2018 1042 1054 1033 1042 0 +7.55(+0.73%)
Jan 24, 2018 1041 1056 1025 1035 0 -2.57(-0.25%)
Jan 23, 2018 1028 1043 1022 1038 0 +12.55(+1.22%)
Jan 22, 2018 1021 1031 1013 1025 0 -5.76(-0.56%)
Jan 19, 2018 1034 1040 1020 1031 0 -2.17(-0.21%)
Jan 18, 2018 1045 1052 1029 1033 0 -10.56(-1.01%)
Jan 17, 2018 1048 1053 1036 1043 0 -10.37(-0.98%)
Jan 16, 2018 1065 1071 1048 1054 0 -14.33(-1.34%)
Jan 12, 2018 1068 1068 1068 1068 0 +3.01(+0.28%)
Jan 11, 2018 1066 1073 1059 1065 0 +5.57(+0.53%)
Jan 10, 2018 1060 1064 1057 1060 0 +6.03(+0.57%)
Jan 09, 2018 1044 1057 1039 1054 0 +12.38(+1.19%)
Jan 08, 2018 1050 1054 1035 1041 0 -2.41(-0.23%)
Jan 05, 2018 1046 1051 1036 1044 0 +6.07(+0.59%)
Jan 04, 2018 1035 1043 1030 1038 0 +12.08(+1.18%)
Jan 03, 2018 1024 1030 1017 1025 0 +7.89(+0.78%)
Jan 02, 2018 1011 1022 1004 1018 0 +10.53(+1.05%)
Dec 29, 2017 1007 1007 1007 1007 0 -0.84(-0.08%)
Dec 28, 2017 1008 1011 1003 1008 0 +0.82(+0.08%)
Dec 27, 2017 1007 1012 1002 1007 0 +1.95(+0.19%)
Dec 26, 2017 1005 1012 1003 1005 0 -0.69(-0.07%)
Dec 22, 2017 1008 1010 1003 1006 0 +0.21(+0.02%)
Dec 21, 2017 1008 1015 1003 1006 0 -2.41(-0.24%)
Dec 20, 2017 1012 1016 1004 1008 0 -2.13(-0.21%)
Dec 19, 2017 1015 1017 1005 1010 0 -2.60(-0.26%)
Dec 18, 2017 1014 1021 1009 1013 0 +2.47(+0.24%)
Dec 15, 2017 1007 1014 1002 1010 0 +9.00(+0.90%)
Dec 14, 2017 1010 1013 999.59 1001 0 -6.83(-0.68%)
Dec 13, 2017 1006 1014 1002 1008 0 +2.85(+0.28%)
Dec 12, 2017 1005 1015 997.88 1005 0 +3.01(+0.30%)
Dec 11, 2017 1001 1007 995.89 1002 0 +0.82(+0.08%)
Dec 08, 2017 1003 1008 997.94 1001 0 -0.86(-0.09%)
Dec 07, 2017 999.59 1011 994.91 1002 0 +4.79(+0.48%)
Dec 06, 2017 998.34 1005 991.90 997.45 0 -0.47(-0.05%)
Dec 05, 2017 1005 1010 995.68 997.92 0 -5.06(-0.50%)
Dec 04, 2017 1008 1015 1002 1003 0 -1.29(-0.13%)
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.