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 (%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.05(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.42 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 944.00 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.37 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.37 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.62 923.25 895.03 913.09 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.44(-3.44%)
Apr 06, 2009 925.00 947.79 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
Apr 01, 2009 853.17 886.45 844.83 879.84 0 +7.30(+0.84%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.80 0 +5.70(+0.70%)
Mar 13, 2009 836.16 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.86 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
Mar 02, 2009 751.14 756.38 705.69 711.29 0 -56.79(-7.39%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.90(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.32 893.48 0 -2.37(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.53(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.15(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.96 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.71 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
Jan 30, 2009 1021 1030 974.03 985.71 0 -35.15(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.75(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.59(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.11(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.88(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.27(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.93(+4.13%)
Jan 01, 2009 1165 1196 1160 1185 0 +0.00(+0.00%)
Dec 31, 2008 1165 1196 1160 1185 0 +23.75(+2.04%)
Dec 30, 2008 1148 1165 1132 1161 0 +23.45(+2.06%)
Dec 29, 2008 1148 1155 1116 1138 0 -11.15(-0.97%)
Dec 26, 2008 1150 1158 1135 1149 0 -0.49(-0.04%)
Dec 25, 2008 1148 1158 1137 1150 0 +0.00(+0.00%)
Dec 24, 2008 1148 1158 1137 1150 0 -9.53(-0.82%)
Dec 23, 2008 1166 1183 1147 1159 0 +2.55(+0.22%)
Dec 22, 2008 1176 1186 1131 1157 0 -19.60(-1.67%)
Dec 19, 2008 1172 1191 1150 1176 0 +21.35(+1.85%)
Dec 18, 2008 1227 1234 1142 1155 0 -65.00(-5.33%)
Dec 17, 2008 1224 1245 1174 1220 0 -26.64(-2.14%)
Dec 16, 2008 1192 1257 1179 1246 0 +66.18(+5.61%)
Dec 15, 2008 1186 1196 1162 1180 0 -5.50(-0.46%)
Dec 12, 2008 1140 1196 1127 1186 0 +14.93(+1.28%)
Dec 11, 2008 1192 1213 1162 1171 0 -50.20(-4.11%)
Dec 10, 2008 1220 1248 1198 1221 0 +19.02(+1.58%)
Dec 09, 2008 1224 1250 1187 1202 0 -55.62(-4.42%)
Dec 08, 2008 1240 1294 1222 1258 0 +44.43(+3.66%)
Dec 05, 2008 1175 1235 1150 1213 0 +24.35(+2.05%)
Dec 04, 2008 1205 1230 1164 1189 0 -35.33(-2.89%)
Dec 03, 2008 1179 1236 1153 1224 0 +25.47(+2.12%)
Dec 02, 2008 1140 1215 1111 1199 0 +84.96(+7.63%)
Dec 01, 2008 1172 1178 1107 1114 0 -104.26(-8.56%)
Nov 28, 2008 1168 1221 1158 1218 0 +54.76(+4.71%)
Nov 27, 2008 1114 1169 1099 1163 0 +0.00(+0.00%)
Nov 26, 2008 1114 1169 1099 1163 0 +24.58(+2.16%)
Nov 25, 2008 1166 1174 1100 1139 0 +8.86(+0.78%)
Nov 24, 2008 1086 1166 1062 1130 0 +73.56(+6.96%)
Nov 21, 2008 1010 1062 964.69 1056 0 +84.54(+8.70%)
Nov 20, 2008 1039 1071 956.47 971.74 0 -89.11(-8.40%)
Nov 19, 2008 1148 1166 1060 1061 0 -98.80(-8.52%)
Nov 18, 2008 1144 1176 1108 1160 0 +8.10(+0.70%)
Nov 17, 2008 1160 1190 1119 1152 0 -16.31(-1.40%)
Nov 14, 2008 1191 1239 1161 1168 0 -55.42(-4.53%)
Nov 13, 2008 1171 1229 1076 1223 0 +59.94(+5.15%)
Nov 12, 2008 1227 1234 1152 1163 0 -87.66(-7.01%)
Nov 11, 2008 1271 1289 1219 1251 0 -41.84(-3.24%)
Nov 10, 2008 1339 1349 1269 1293 0 -13.70(-1.05%)
Nov 07, 2008 1285 1318 1264 1307 0 +35.60(+2.80%)
Nov 06, 2008 1349 1360 1253 1271 0 -90.73(-6.66%)
Nov 05, 2008 1407 1437 1352 1362 0 -55.29(-3.90%)
Nov 04, 2008 1372 1458 1360 1417 0 +79.04(+5.91%)
Nov 03, 2008 1358 1371 1326 1338 0 -9.25(-0.69%)
Oct 31, 2008 1329 1368 1308 1347 0 +20.69(+1.56%)
Oct 30, 2008 1351 1364 1294 1326 0 +21.35(+1.64%)
Oct 29, 2008 1317 1358 1272 1305 0 -12.79(-0.97%)
Oct 28, 2008 1234 1324 1193 1318 0 +117.64(+9.80%)
Oct 27, 2008 1216 1270 1185 1200 0 -16.55(-1.36%)
Oct 24, 2008 1185 1250 1171 1217 0 -56.29(-4.42%)
Oct 23, 2008 1289 1307 1211 1273 0 -0.37(-0.03%)
Oct 22, 2008 1333 1348 1243 1273 0 -83.63(-6.16%)
Oct 21, 2008 1342 1406 1330 1357 0 +7.84(+0.58%)
Oct 20, 2008 1349 1362 1295 1349 0 +37.61(+2.87%)
Oct 17, 2008 1307 1378 1283 1312 0 -29.82(-2.22%)
Oct 16, 2008 1298 1350 1227 1341 0 +56.03(+4.36%)
Oct 15, 2008 1371 1393 1274 1285 0 -113.09(-8.09%)
Oct 14, 2008 1490 1506 1343 1399 0 -13.63(-0.97%)
Oct 13, 2008 1421 1466 1333 1412 0 +45.33(+3.32%)
Oct 10, 2008 1231 1397 1199 1367 0 +106.78(+8.47%)
Oct 09, 2008 1396 1416 1258 1260 0 -100.17(-7.36%)
Oct 08, 2008 1340 1448 1321 1360 0 +0.80(+0.06%)
Oct 07, 2008 1472 1500 1351 1359 0 -67.74(-4.75%)
Oct 06, 2008 1406 1468 1335 1427 0 -30.50(-2.09%)
Oct 03, 2008 1526 1546 1453 1458 0 -34.63(-2.32%)
Oct 02, 2008 1546 1553 1484 1492 0 -132.80(-8.17%)
Oct 01, 2008 1606 1685 1501 1625 0 -44.45(-2.66%)
Sep 30, 2008 1586 1696 1580 1670 0 +127.96(+8.30%)
Sep 29, 2008 1669 1693 1535 1542 0 -138.93(-8.27%)
Sep 26, 2008 1654 1710 1630 1681 0 -20.35(-1.20%)
Sep 25, 2008 1622 1733 1607 1701 0 +43.05(+2.60%)
Sep 24, 2008 1685 1692 1619 1658 0 -19.72(-1.18%)
Sep 23, 2008 1711 1733 1664 1678 0 -69.33(-3.97%)
Sep 22, 2008 1810 1828 1720 1747 0 -36.60(-2.05%)
Sep 19, 2008 1884 1921 1706 1783 0 +101.19(+6.02%)
Sep 18, 2008 1630 1719 1543 1682 0 +74.09(+4.61%)
Sep 17, 2008 1643 1667 1557 1608 0 -92.88(-5.46%)
Sep 16, 2008 1575 1723 1567 1701 0 +15.17(+0.90%)
Sep 15, 2008 1694 1764 1652 1686 0 -111.44(-6.20%)
Sep 12, 2008 1820 1845 1760 1797 0 -41.86(-2.28%)
Sep 11, 2008 1807 1849 1768 1839 0 +10.10(+0.55%)
Sep 10, 2008 1842 1854 1806 1829 0 +0.57(+0.03%)
Sep 09, 2008 1879 1898 1826 1829 0 -62.52(-3.31%)
Sep 08, 2008 1881 1904 1847 1891 0 +65.48(+3.59%)
Sep 05, 2008 1809 1834 1798 1826 0 +6.34(+0.35%)
Sep 04, 2008 1863 1869 1810 1819 0 -63.78(-3.39%)
Sep 03, 2008 1881 1896 1861 1883 0 -1.56(-0.08%)
Sep 02, 2008 1891 1930 1875 1885 0 +15.80(+0.85%)
Sep 01, 2008 1901 1911 1867 1869 0 +0.00(+0.00%)
Aug 29, 2008 1901 1911 1867 1869 0 -35.63(-1.87%)
Aug 28, 2008 1873 1910 1868 1904 0 +42.25(+2.27%)
Aug 27, 2008 1861 1880 1849 1862 0 +3.05(+0.16%)
Aug 26, 2008 1864 1872 1841 1859 0 -0.27(-0.01%)
Aug 25, 2008 1897 1901 1850 1859 0 -46.97(-2.46%)
Aug 22, 2008 1892 1916 1879 1906 0 +25.39(+1.35%)
Aug 21, 2008 1858 1889 1847 1881 0 +7.42(+0.40%)
Aug 20, 2008 1880 1891 1844 1874 0 -6.22(-0.33%)
Aug 19, 2008 1905 1910 1864 1880 0 -37.36(-1.95%)
Aug 18, 2008 1952 1968 1904 1917 0 -24.59(-1.27%)
Aug 15, 2008 1935 1959 1923 1942 0 +10.37(+0.54%)
Aug 14, 2008 1910 1953 1900 1931 0 +12.06(+0.63%)
Aug 13, 2008 1931 1940 1898 1919 0 -22.22(-1.14%)
Aug 12, 2008 1955 1968 1931 1942 0 -18.55(-0.95%)
Aug 11, 2008 1941 1984 1931 1960 0 +12.39(+0.64%)
Aug 08, 2008 1885 1954 1879 1948 0 +64.85(+3.44%)
Aug 07, 2008 1897 1917 1876 1883 0 -28.86(-1.51%)
Aug 06, 2008 1911 1922 1885 1912 0 -5.86(-0.31%)
Aug 05, 2008 1869 1919 1865 1918 0 +59.84(+3.22%)
Aug 04, 2008 1862 1878 1835 1858 0 -12.36(-0.66%)
Aug 01, 2008 1888 1906 1861 1870 0 -18.03(-0.95%)
Jul 31, 2008 1913 1929 1885 1888 0 -42.03(-2.18%)
Jul 30, 2008 1916 1951 1902 1930 0 +29.96(+1.58%)
Jul 29, 2008 1897 1902 1862 1900 0 +39.19(+2.11%)
Jul 28, 2008 1912 1924 1857 1861 0 -44.25(-2.32%)
Jul 25, 2008 1914 1933 1883 1905 0 +2.88(+0.15%)
Jul 24, 2008 1957 1967 1900 1902 0 -33.31(-1.72%)
Jul 23, 2008 1912 1942 1896 1936 0 +34.54(+1.82%)
Jul 22, 2008 1858 1905 1846 1901 0 +50.58(+2.73%)
Jul 21, 2008 1873 1878 1840 1851 0 -16.74(-0.90%)
Jul 18, 2008 1876 1884 1841 1867 0 -5.14(-0.27%)
Jul 17, 2008 1871 1896 1838 1872 0 +32.97(+1.79%)
Jul 16, 2008 1790 1848 1766 1839 0 +54.19(+3.04%)
Jul 15, 2008 1807 1817 1731 1785 0 -29.66(-1.63%)
Jul 14, 2008 1858 1863 1802 1815 0 -15.29(-0.84%)
Jul 11, 2008 1830 1864 1806 1830 0 -7.49(-0.41%)
Jul 10, 2008 1828 1847 1806 1838 0 +21.76(+1.20%)
Jul 09, 2008 1867 1881 1813 1816 0 -51.47(-2.76%)
Jul 08, 2008 1822 1877 1816 1867 0 +43.71(+2.40%)
Jul 07, 2008 1828 1852 1809 1824 0 +2.76(+0.15%)
Jul 04, 2008 1809 1833 1796 1821 0 +0.00(+0.00%)
Jul 03, 2008 1809 1833 1796 1821 0 +21.11(+1.17%)
Jul 02, 2008 1846 1851 1797 1800 0 -40.71(-2.21%)
Jul 01, 2008 1805 1848 1791 1841 0 +19.58(+1.08%)
Jun 30, 2008 1805 1827 1796 1821 0 +23.61(+1.31%)
Jun 27, 2008 1827 1831 1787 1797 0 -14.79(-0.82%)
Jun 26, 2008 1878 1882 1810 1812 0 -90.68(-4.77%)
Jun 25, 2008 1899 1943 1886 1903 0 +8.32(+0.44%)
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.