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 (%)
Sep 30, 2014 977.24 986.66 972.91 980.09 0 +1.98(+0.20%)
Sep 29, 2014 973.21 983.55 970.78 978.12 0 -4.95(-0.50%)
Sep 26, 2014 979.53 985.36 974.78 983.06 0 +3.64(+0.37%)
Sep 25, 2014 993.28 993.63 978.12 979.42 0 -30.66(-3.04%)
Sep 19, 2014 1014 1016 1008 1010 0 +1.43(+0.14%)
Sep 18, 2014 1005 1012 1003 1009 0 +2.08(+0.21%)
Sep 17, 2014 1007 1012 999.81 1007 0 +2.17(+0.22%)
Sep 16, 2014 994.96 1007 992.38 1004 0 +8.09(+0.81%)
Sep 15, 2014 994.99 999.10 990.83 996.31 0 +0.98(+0.10%)
Sep 12, 2014 998.68 999.92 992.74 995.32 0 -4.69(-0.47%)
Sep 11, 2014 996.30 1002 994.09 1000 0 -1121.26(-52.86%)
Sep 10, 2014 2121 2128 2111 2121 0 +4.53(+0.21%)
Sep 09, 2014 2127 2131 2112 2117 0 -11.82(-0.56%)
Sep 08, 2014 2129 2140 2124 2129 0 +0.63(+0.03%)
Sep 05, 2014 2119 2131 2110 2128 0 +6.29(+0.30%)
Sep 04, 2014 2125 2134 2117 2122 0 -1.72(-0.08%)
Sep 03, 2014 2131 2133 2116 2123 0 +2.47(+0.12%)
Sep 02, 2014 2119 2132 2110 2121 0 -0.23(-0.01%)
Aug 29, 2014 2121 2121 2121 0 -3.87(-0.18%)
Aug 28, 2014 2123 2130 2116 2125 0 -6.49(-0.30%)
Aug 27, 2014 2135 2144 2125 2131 0 -2.41(-0.11%)
Aug 26, 2014 2144 2149 2133 2134 0 -8.03(-0.37%)
Aug 25, 2014 2139 2148 2134 2142 0 +6.54(+0.31%)
Aug 22, 2014 2145 2148 2132 2135 0 -15.61(-0.73%)
Aug 21, 2014 2150 2154 2141 2151 0 +5.00(+0.23%)
Aug 20, 2014 2128 2150 2125 2146 0 +17.20(+0.81%)
Aug 19, 2014 2130 2136 2122 2129 0 +1.93(+0.09%)
Aug 18, 2014 2109 2128 2106 2127 0 +34.81(+1.66%)
Aug 15, 2014 2108 2112 2080 2092 0 -9.44(-0.45%)
Aug 14, 2014 2099 2106 2092 2101 0 +3.10(+0.15%)
Aug 13, 2014 2089 2104 2086 2098 0 +16.54(+0.79%)
Aug 12, 2014 2093 2098 2078 2082 0 -9.54(-0.46%)
Aug 11, 2014 2097 2108 2087 2091 0 +5.51(+0.26%)
Aug 08, 2014 2065 2086 2055 2086 0 +21.05(+1.02%)
Aug 07, 2014 2075 2082 2059 2065 0 +2.44(+0.12%)
Aug 06, 2014 2051 2073 2041 2062 0 +12.81(+0.63%)
Aug 05, 2014 2054 2070 2042 2050 0 -16.18(-0.78%)
Aug 04, 2014 2063 2073 2048 2066 0 +3.41(+0.17%)
Aug 01, 2014 2053 2071 2033 2062 0 +2.56(+0.12%)
Jul 31, 2014 2085 2090 2057 2060 0 -65.86(-3.10%)
Jul 23, 2014 2138 2142 2124 2126 0 -10.14(-0.47%)
Jul 22, 2014 2145 2153 2121 2136 0 -1.83(-0.09%)
Jul 21, 2014 2152 2155 2122 2138 0 -20.92(-0.97%)
Jul 18, 2014 2163 2173 2140 2159 0 +5.01(+0.23%)
Jul 17, 2014 2176 2184 2151 2154 0 -37.54(-1.71%)
Jul 16, 2014 2181 2202 2172 2191 0 +17.90(+0.82%)
Jul 15, 2014 2182 2191 2168 2173 0 -4.56(-0.21%)
Jul 14, 2014 2176 2190 2173 2178 0 +10.60(+0.49%)
Jul 11, 2014 2150 2170 2144 2167 0 +18.00(+0.84%)
Jul 10, 2014 2141 2156 2136 2149 0 -10.80(-0.50%)
Jul 09, 2014 2166 2169 2152 2160 0 -0.53(-0.02%)
Jul 08, 2014 2175 2179 2158 2160 0 -20.48(-0.94%)
Jul 07, 2014 2189 2192 2174 2181 0 -11.48(-0.52%)
Jul 03, 2014 2192 2192 2192 0 +13.56(+0.62%)
Jul 02, 2014 2171 2187 2163 2179 0 +4.31(+0.20%)
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.