Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 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%)
Dec 01, 2017 1018 1019 997.35 1004 0 -13.17(-1.29%)
Nov 30, 2017 1018 1025 1003 1017 0 +8.72(+0.86%)
Nov 29, 2017 1007 1012 1001 1009 0 +4.67(+0.47%)
Nov 28, 2017 996.80 1006 992.64 1004 0 +9.34(+0.94%)
Nov 27, 2017 995.54 1003 989.20 994.71 0 +2.00(+0.20%)
Nov 24, 2017 997.06 997.95 989.57 992.71 0 +1.92(+0.19%)
Nov 22, 2017 993.57 997.11 984.36 990.79 0 +1.50(+0.15%)
Nov 21, 2017 988.11 996.54 983.35 989.29 0 +2.82(+0.29%)
Nov 20, 2017 983.62 993.52 979.77 986.47 0 -0.15(-0.02%)
Nov 17, 2017 988.67 994.36 983.54 986.62 0 -3.54(-0.36%)
Nov 16, 2017 989.64 995.88 981.35 990.16 0 +4.87(+0.49%)
Nov 15, 2017 976.28 991.67 969.32 985.29 0 -1.17(-0.12%)
Nov 14, 2017 996.47 1004 971.90 986.46 0 -15.15(-1.51%)
Nov 13, 2017 1020 1032 992.12 1002 0 -24.54(-2.39%)
Nov 10, 2017 1019 1033 1014 1026 0 +4.80(+0.47%)
Nov 09, 2017 1026 1028 1015 1021 0 -7.97(-0.77%)
Nov 08, 2017 1031 1035 1026 1029 0 -1.85(-0.18%)
Nov 07, 2017 1030 1035 1027 1031 0 +3.53(+0.34%)
Nov 06, 2017 1038 1039 1025 1028 0 -4.07(-0.39%)
Nov 03, 2017 1028 1037 1023 1032 0 +3.10(+0.30%)
Nov 02, 2017 1025 1032 1016 1029 0 +3.44(+0.34%)
Nov 01, 2017 1027 1038 1021 1025 0 -0.98(-0.10%)
Oct 31, 2017 1029 1033 1022 1026 0 -4.37(-0.42%)
Oct 30, 2017 1038 1042 1025 1031 0 -11.30(-1.08%)
Oct 27, 2017 1049 1053 1035 1042 0 -7.36(-0.70%)
Oct 26, 2017 1058 1062 1043 1049 0 -5.33(-0.51%)
Oct 25, 2017 1059 1065 1045 1055 0 -4.81(-0.45%)
Oct 24, 2017 1056 1077 1048 1059 0 +8.36(+0.80%)
Oct 23, 2017 1071 1074 1047 1051 0 -25.36(-2.36%)
Oct 20, 2017 1043 1078 1041 1076 0 +11.18(+1.05%)
Oct 19, 2017 1055 1071 1050 1065 0 +14.65(+1.39%)
Oct 18, 2017 1051 1054 1045 1050 0 +0.27(+0.03%)
Oct 17, 2017 1051 1054 1042 1050 0 -4.69(-0.44%)
Oct 16, 2017 1049 1060 1044 1055 0 +7.12(+0.68%)
Oct 13, 2017 1053 1057 1046 1048 0 -0.97(-0.09%)
Oct 12, 2017 1045 1051 1040 1049 0 +3.02(+0.29%)
Oct 11, 2017 1048 1052 1040 1046 0 -6.04(-0.57%)
Oct 10, 2017 1059 1063 1050 1052 0 -2.56(-0.24%)
Oct 09, 2017 1065 1069 1048 1054 0 -16.12(-1.51%)
Oct 06, 2017 1068 1074 1062 1070 0 -1.21(-0.11%)
Oct 05, 2017 1068 1074 1062 1072 0 +1.85(+0.17%)
Oct 04, 2017 1074 1079 1065 1070 0 -2.16(-0.20%)
Oct 03, 2017 1067 1074 1058 1072 0 +6.51(+0.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.