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 (%)
May 28, 2010 1378 1378 1378 0 -24.59(-1.75%)
May 27, 2010 1362 1404 1369 1403 0 +48.76(+3.60%)
May 26, 2010 1349 1387 1349 1354 0 +6.37(+0.47%)
May 25, 2010 1294 1350 1299 1348 0 -5.87(-0.43%)
May 24, 2010 1352 1379 1350 1354 0 -27.12(-1.96%)
May 21, 2010 1330 1385 1326 1381 0 +15.73(+1.15%)
May 20, 2010 1352 1392 1362 1365 0 -65.39(-4.57%)
May 19, 2010 1408 1446 1402 1430 0 -9.66(-0.67%)
May 18, 2010 1450 1484 1431 1440 0 -20.29(-1.39%)
May 17, 2010 1446 1476 1429 1460 0 -7.75(-0.53%)
May 14, 2010 1445 1493 1451 1468 0 -29.71(-1.98%)
May 13, 2010 1495 1526 1493 1498 0 -22.17(-1.46%)
May 12, 2010 1476 1524 1494 1520 0 +28.53(+1.91%)
May 11, 2010 1503 1514 1486 1491 0 -4.27(-0.29%)
May 10, 2010 1467 1500 1481 1496 0 +83.12(+5.88%)
May 07, 2010 1429 1465 1391 1413 0 +26.67(+1.92%)
May 06, 2010 1396 1513 1276 1386 0 -117.18(-7.80%)
May 05, 2010 1503 1520 1484 1503 0 -21.65(-1.42%)
May 04, 2010 1536 1560 1509 1525 0 -50.08(-3.18%)
May 03, 2010 1538 1585 1551 1575 0 +19.68(+1.27%)
Apr 30, 2010 1558 1601 1544 1555 0 -29.05(-1.83%)
Apr 29, 2010 1560 1588 1558 1584 0 +33.70(+2.17%)
Apr 28, 2010 1519 1561 1531 1550 0 +14.19(+0.92%)
Apr 27, 2010 1554 1588 1530 1536 0 -37.70(-2.40%)
Apr 26, 2010 1547 1583 1562 1574 0 +9.47(+0.61%)
Apr 23, 2010 1532 1569 1544 1564 0 +8.69(+0.56%)
Apr 22, 2010 1526 1561 1529 1556 0 +0.59(+0.04%)
Apr 21, 2010 1523 1565 1534 1555 0 +8.89(+0.57%)
Apr 20, 2010 1523 1559 1537 1546 0 +8.11(+0.53%)
Apr 19, 2010 1501 1541 1518 1538 0 -1.62(-0.11%)
Apr 16, 2010 1548 1572 1523 1540 0 -33.97(-2.16%)
Apr 15, 2010 1565 1583 1560 1574 0 +9.48(+0.61%)
Apr 14, 2010 1530 1567 1540 1564 0 +21.96(+1.42%)
Apr 13, 2010 1510 1552 1526 1542 0 +8.11(+0.53%)
Apr 12, 2010 1510 1549 1525 1534 0 +8.89(+0.58%)
Apr 09, 2010 1502 1532 1513 1525 0 +2.11(+0.14%)
Apr 08, 2010 1496 1531 1507 1523 0 +0.58(+0.04%)
Apr 07, 2010 1527 1539 1513 1523 0 -9.14(-0.60%)
Apr 06, 2010 1501 1536 1519 1532 0 -1.25(-0.08%)
Apr 05, 2010 1500 1536 1514 1533 0 +16.16(+1.07%)
Apr 01, 2010 1517 1517 1517 0 +13.98(+0.93%)
Mar 31, 2010 1508 1517 1498 1503 0 -9.79(-0.65%)
Mar 30, 2010 1515 1525 1502 1513 0 +8.91(+0.59%)
Mar 29, 2010 1506 1513 1492 1504 0 +6.88(+0.46%)
Mar 26, 2010 1474 1514 1488 1497 0 +3.48(+0.23%)
Mar 25, 2010 1493 1521 1491 1493 0 -7.03(-0.47%)
Mar 24, 2010 1479 1527 1491 1500 0 -3.37(-0.22%)
Mar 23, 2010 1472 1510 1489 1504 0 +14.92(+1.00%)
Mar 22, 2010 1457 1496 1474 1489 0 -0.76(-0.05%)
Mar 19, 2010 1483 1512 1480 1490 0 -7.06(-0.47%)
Mar 18, 2010 1488 1503 1478 1497 0 +9.60(+0.65%)
Mar 17, 2010 1478 1507 1480 1487 0 -1.44(-0.10%)
Mar 16, 2010 1440 1493 1455 1489 0 +36.27(+2.50%)
Mar 15, 2010 1421 1455 1440 1452 0 +6.85(+0.47%)
Mar 12, 2010 1408 1453 1420 1445 0 +21.09(+1.48%)
Mar 11, 2010 1399 1428 1408 1424 0 +2.63(+0.18%)
Mar 10, 2010 1398 1430 1413 1422 0 +3.29(+0.23%)
Mar 09, 2010 1386 1429 1401 1418 0 +13.88(+0.99%)
Mar 08, 2010 1413 1421 1402 1405 0 -7.08(-0.50%)
Mar 05, 2010 1378 1414 1395 1412 0 +21.69(+1.56%)
Mar 04, 2010 1364 1397 1379 1390 0 +2.96(+0.21%)
Mar 03, 2010 1363 1404 1380 1387 0 +7.74(+0.56%)
Mar 02, 2010 1357 1384 1373 1379 0 +4.44(+0.32%)
Mar 01, 2010 1354 1387 1364 1375 0 +3.96(+0.29%)
Feb 26, 2010 1345 1378 1361 1371 0 +8.08(+0.59%)
Feb 25, 2010 1327 1365 1342 1363 0 -9.16(-0.67%)
Feb 24, 2010 1342 1375 1355 1372 0 +11.90(+0.87%)
Feb 23, 2010 1355 1386 1355 1360 0 -20.56(-1.49%)
Feb 22, 2010 1362 1390 1373 1381 0 +2.93(+0.21%)
Feb 19, 2010 1353 1385 1365 1378 0 +0.57(+0.04%)
Feb 18, 2010 1347 1385 1367 1377 0 +6.78(+0.49%)
Feb 17, 2010 1345 1377 1357 1370 0 +11.84(+0.87%)
Feb 16, 2010 1318 1363 1335 1358 0 +29.53(+2.22%)
Feb 12, 2010 1329 1329 1329 0 -13.16(-0.98%)
Feb 11, 2010 1306 1344 1317 1342 0 +11.37(+0.85%)
Feb 10, 2010 1304 1344 1316 1331 0 +1.19(+0.09%)
Feb 09, 2010 1309 1347 1314 1330 0 +14.65(+1.11%)
Feb 08, 2010 1311 1337 1310 1315 0 -19.01(-1.43%)
Feb 05, 2010 1321 1355 1298 1334 0 -12.78(-0.95%)
Feb 04, 2010 1357 1380 1344 1347 0 -45.18(-3.25%)
Feb 03, 2010 1370 1410 1381 1392 0 -7.46(-0.53%)
Feb 02, 2010 1350 1408 1366 1399 0 +37.27(+2.74%)
Feb 01, 2010 1341 1375 1354 1362 0 +5.23(+0.39%)
Jan 29, 2010 1346 1388 1352 1357 0 -6.19(-0.45%)
Jan 28, 2010 1381 1385 1346 1363 0 -14.76(-1.07%)
Jan 27, 2010 1351 1384 1356 1378 0 -4.95(-0.36%)
Jan 26, 2010 1361 1405 1374 1383 0 -5.23(-0.38%)
Jan 25, 2010 1375 1403 1379 1388 0 +13.06(+0.95%)
Jan 22, 2010 1377 1413 1372 1375 0 -6.62(-0.48%)
Jan 21, 2010 1416 1420 1377 1382 0 -35.39(-2.50%)
Jan 20, 2010 1400 1432 1402 1417 0 -13.49(-0.94%)
Jan 19, 2010 1393 1444 1412 1430 0 +13.52(+0.95%)
Jan 15, 2010 1417 1417 1417 0 -21.60(-1.50%)
Jan 14, 2010 1436 1448 1429 1438 0 +2.19(+0.15%)
Jan 13, 2010 1433 1443 1419 1436 0 +3.00(+0.21%)
Jan 12, 2010 1424 1441 1418 1433 0 -1.88(-0.13%)
Jan 11, 2010 1432 1443 1416 1435 0 +14.59(+1.03%)
Jan 08, 2010 1402 1425 1398 1421 0 +19.43(+1.39%)
Jan 07, 2010 1365 1411 1357 1401 0 +34.05(+2.49%)
Jan 06, 2010 1369 1379 1362 1367 0 +0.44(+0.03%)
Jan 05, 2010 1366 1379 1356 1367 0 +1.09(+0.08%)
Jan 04, 2010 1350 1376 1343 1366 0 +27.07(+2.02%)
Dec 31, 2009 1338 1338 1338 0 -18.12(-1.34%)
Dec 30, 2009 1352 1360 1348 1357 0 -3.72(-0.27%)
Dec 29, 2009 1359 1370 1353 1360 0 +4.57(+0.34%)
Dec 28, 2009 1354 1362 1346 1356 0 -0.69(-0.05%)
Dec 24, 2009 1351 1362 1349 1356 0 +7.26(+0.54%)
Dec 23, 2009 1349 1354 1339 1349 0 -0.18(-0.01%)
Dec 22, 2009 1352 1362 1344 1349 0 -8.53(-0.63%)
Dec 21, 2009 1355 1366 1345 1358 0 +9.96(+0.74%)
Dec 18, 2009 1364 1368 1344 1348 0 -9.56(-0.70%)
Dec 17, 2009 1354 1372 1344 1358 0 -4.62(-0.34%)
Dec 16, 2009 1367 1375 1356 1362 0 -2.32(-0.17%)
Dec 15, 2009 1364 1379 1352 1364 0 -7.81(-0.57%)
Dec 14, 2009 1374 1378 1367 1372 0 +6.19(+0.45%)
Dec 11, 2009 1352 1372 1348 1366 0 +23.70(+1.77%)
Dec 10, 2009 1349 1359 1335 1342 0 +1.33(+0.10%)
Dec 09, 2009 1340 1349 1325 1341 0 +2.25(+0.17%)
Dec 08, 2009 1346 1351 1328 1339 0 -23.14(-1.70%)
Dec 07, 2009 1361 1375 1355 1362 0 -3.79(-0.28%)
Dec 04, 2009 1368 1384 1351 1366 0 +18.22(+1.35%)
Dec 03, 2009 1359 1373 1346 1347 0 -7.92(-0.58%)
Dec 02, 2009 1355 1368 1345 1355 0 -2.18(-0.16%)
Dec 01, 2009 1357 1370 1343 1358 0 +16.15(+1.20%)
Nov 30, 2009 1331 1346 1325 1341 0 +5.15(+0.39%)
Nov 27, 2009 1311 1346 1300 1336 0 -20.64(-1.52%)
Nov 25, 2009 1357 1357 1357 0 +9.12(+0.68%)
Nov 24, 2009 1349 1357 1336 1348 0 -0.62(-0.05%)
Nov 23, 2009 1338 1353 1335 1348 0 +27.06(+2.05%)
Nov 20, 2009 1325 1330 1312 1321 0 -9.41(-0.71%)
Nov 19, 2009 1341 1344 1315 1331 0 -21.80(-1.61%)
Nov 18, 2009 1355 1361 1342 1353 0 -6.78(-0.50%)
Nov 17, 2009 1351 1362 1346 1359 0 +3.70(+0.27%)
Nov 16, 2009 1340 1366 1337 1356 0 +23.69(+1.78%)
Nov 13, 2009 1328 1341 1320 1332 0 +2.61(+0.20%)
Nov 12, 2009 1338 1347 1324 1329 0 -8.30(-0.62%)
Nov 11, 2009 1344 1350 1327 1338 0 +1.04(+0.08%)
Nov 10, 2009 1339 1349 1317 1337 0 +5.67(+0.43%)
Nov 09, 2009 1320 1340 1313 1331 0 +30.95(+2.38%)
Nov 06, 2009 1261 1311 1274 1300 0 +39.65(+3.15%)
Nov 05, 2009 1251 1274 1246 1260 0 +19.31(+1.56%)
Nov 04, 2009 1254 1268 1236 1241 0 -4.21(-0.34%)
Nov 03, 2009 1231 1254 1228 1245 0 -1.28(-0.10%)
Nov 02, 2009 1235 1257 1226 1247 0 +16.01(+1.30%)
Oct 30, 2009 1275 1279 1224 1231 0 -43.83(-3.44%)
Oct 29, 2009 1252 1282 1246 1274 0 +30.36(+2.44%)
Oct 28, 2009 1273 1279 1240 1244 0 -38.28(-2.99%)
Oct 27, 2009 1293 1302 1275 1282 0 -7.77(-0.60%)
Oct 26, 2009 1310 1325 1279 1290 0 -18.17(-1.39%)
Oct 23, 2009 1308 1313 1299 1308 0 -13.72(-1.04%)
Oct 22, 2009 1324 1337 1300 1322 0 +3.98(+0.30%)
Oct 21, 2009 1315 1347 1311 1318 0 -1.25(-0.09%)
Oct 20, 2009 1312 1322 1310 1319 0 -12.39(-0.93%)
Oct 19, 2009 1336 1348 1324 1332 0 -3.03(-0.23%)
Oct 16, 2009 1342 1354 1319 1335 0 -31.19(-2.28%)
Oct 15, 2009 1359 1370 1345 1366 0 +2.47(+0.18%)
Oct 14, 2009 1352 1367 1341 1363 0 +35.41(+2.67%)
Oct 13, 2009 1322 1338 1309 1328 0 +4.12(+0.31%)
Oct 12, 2009 1331 1339 1318 1324 0 +3.35(+0.25%)
Oct 09, 2009 1316 1329 1310 1320 0 +2.28(+0.17%)
Oct 08, 2009 1321 1335 1309 1318 0 +14.82(+1.14%)
Oct 07, 2009 1299 1315 1290 1303 0 +1.68(+0.13%)
Oct 06, 2009 1298 1322 1290 1302 0 +21.56(+1.68%)
Oct 05, 2009 1263 1286 1257 1280 0 +25.12(+2.00%)
Oct 02, 2009 1257 1271 1242 1255 0 -31.71(-2.46%)
Oct 01, 2009 1310 1315 1283 1287 0 -30.36(-2.31%)
Sep 30, 2009 1335 1342 1303 1317 0 -14.24(-1.07%)
Sep 29, 2009 1343 1354 1328 1331 0 -8.32(-0.62%)
Sep 28, 2009 1322 1348 1318 1340 0 +23.43(+1.78%)
Sep 25, 2009 1320 1332 1299 1316 0 -17.37(-1.30%)
Sep 24, 2009 1361 1368 1320 1334 0 -22.98(-1.69%)
Sep 23, 2009 1371 1390 1353 1357 0 -7.96(-0.58%)
Sep 22, 2009 1364 1374 1353 1365 0 +17.77(+1.32%)
Sep 21, 2009 1330 1356 1320 1347 0 +7.28(+0.54%)
Sep 18, 2009 1356 1361 1334 1339 0 -21.91(-1.61%)
Sep 17, 2009 1356 1385 1325 1361 0 +17.62(+1.31%)
Sep 16, 2009 1328 1368 1322 1344 0 +33.66(+2.57%)
Sep 15, 2009 1289 1319 1280 1310 0 +27.27(+2.13%)
Sep 14, 2009 1244 1287 1234 1283 0 +30.12(+2.40%)
Sep 11, 2009 1264 1270 1247 1253 0 -8.81(-0.70%)
Sep 10, 2009 1256 1268 1235 1262 0 +9.38(+0.75%)
Sep 09, 2009 1216 1261 1231 1252 0 +24.75(+2.02%)
Sep 08, 2009 1228 1240 1214 1227 0 +28.99(+2.42%)
Sep 04, 2009 1198 1198 1198 0 +24.63(+2.10%)
Sep 03, 2009 1166 1178 1159 1174 0 +17.25(+1.49%)
Sep 02, 2009 1154 1167 1143 1157 0 +0.46(+0.04%)
Sep 01, 2009 1182 1198 1152 1156 0 -32.15(-2.71%)
Aug 31, 2009 1188 1193 1175 1188 0 -12.28(-1.02%)
Aug 28, 2009 1215 1218 1190 1200 0 -5.83(-0.48%)
Aug 27, 2009 1198 1212 1186 1206 0 +5.55(+0.46%)
Aug 26, 2009 1209 1215 1192 1201 0 -11.20(-0.92%)
Aug 25, 2009 1208 1225 1203 1212 0 +7.42(+0.62%)
Aug 24, 2009 1211 1222 1194 1205 0 +1.52(+0.13%)
Aug 21, 2009 1194 1209 1183 1203 0 +28.48(+2.42%)
Aug 20, 2009 1162 1179 1156 1175 0 +18.14(+1.57%)
Aug 19, 2009 1139 1165 1135 1156 0 -3.54(-0.31%)
Aug 18, 2009 1152 1165 1146 1160 0 +24.79(+2.18%)
Aug 17, 2009 1150 1156 1131 1135 0 -46.29(-3.92%)
Aug 14, 2009 1192 1197 1168 1181 0 -19.22(-1.60%)
Aug 13, 2009 1205 1211 1180 1201 0 +5.61(+0.47%)
Aug 12, 2009 1169 1208 1162 1195 0 +18.14(+1.54%)
Aug 11, 2009 1197 1203 1167 1177 0 -26.81(-2.23%)
Aug 10, 2009 1210 1223 1191 1204 0 -11.84(-0.97%)
Aug 07, 2009 1208 1227 1197 1216 0 +20.99(+1.76%)
Aug 06, 2009 1189 1204 1176 1195 0 +17.21(+1.46%)
Aug 05, 2009 1178 1190 1164 1177 0 +4.47(+0.38%)
Aug 04, 2009 1165 1178 1150 1173 0 +8.03(+0.69%)
Aug 03, 2009 1156 1173 1144 1165 0 +24.28(+2.13%)
Jul 31, 2009 1132 1149 1126 1141 0 +15.62(+1.39%)
Jul 30, 2009 1118 1144 1113 1125 0 +44.55(+4.12%)
Jul 29, 2009 1087 1093 1067 1080 0 -13.50(-1.23%)
Jul 28, 2009 1079 1105 1073 1094 0 +9.59(+0.88%)
Jul 27, 2009 1087 1093 1069 1084 0 +13.83(+1.29%)
Jul 25, 2009 1053 1084 1043 1070 0 -5.87(-0.55%)
Jul 24, 2009 1071 1084 1056 1076 0 +2.68(+0.25%)
Jul 23, 2009 1050 1085 1043 1074 0 +24.94(+2.38%)
Jul 22, 2009 1036 1059 1028 1049 0 +6.95(+0.67%)
Jul 21, 2009 1057 1062 1030 1042 0 +17.88(+1.75%)
Jun 26, 2009 1028 1038 1015 1024 0 -5.04(-0.49%)
Jun 25, 2009 1020 1034 1015 1029 0 +22.23(+2.21%)
Jun 24, 2009 1014 1033 999.45 1007 0 +3.20(+0.32%)
Jun 23, 2009 1005 1012 985.08 1004 0 -0.78(-0.08%)
Jun 22, 2009 1030 1034 1002 1004 0 -43.07(-4.11%)
Jun 19, 2009 1054 1063 1037 1047 0 +3.96(+0.38%)
Jun 18, 2009 1050 1059 1019 1043 0 -10.33(-0.98%)
Jun 17, 2009 1070 1079 1045 1054 0 -19.30(-1.80%)
Jun 16, 2009 1098 1102 1069 1073 0 -24.22(-2.21%)
Jun 15, 2009 1112 1113 1085 1097 0 -29.76(-2.64%)
Jun 12, 2009 1123 1130 1110 1127 0 +1.46(+0.13%)
Jun 11, 2009 1125 1146 1118 1126 0 -5.39(-0.48%)
Jun 10, 2009 1141 1146 1101 1131 0 +2.68(+0.24%)
Jun 09, 2009 1131 1139 1115 1128 0 -4.35(-0.38%)
Jun 08, 2009 1121 1142 1113 1133 0 -0.30(-0.03%)
Jun 05, 2009 1148 1157 1125 1133 0 -0.46(-0.04%)
Jun 04, 2009 1123 1136 1112 1133 0 +16.67(+1.49%)
Jun 03, 2009 1126 1131 1103 1117 0 -21.01(-1.85%)
Jun 02, 2009 1131 1144 1121 1138 0 -1.27(-0.11%)
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.