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 (%)
Jun 30, 2012 1530 1558 1529 1557 0 -2.19(-0.14%)
Jun 29, 2012 1530 1560 1529 1559 0 +51.41(+3.41%)
Jun 28, 2012 1497 1514 1486 1508 0 -3.48(-0.23%)
Jun 27, 2012 1497 1517 1495 1511 0 +18.69(+1.25%)
Jun 26, 2012 1482 1500 1474 1493 0 +11.72(+0.79%)
Jun 25, 2012 1486 1493 1470 1481 0 -26.48(-1.76%)
Jun 22, 2012 1501 1514 1490 1507 0 +15.07(+1.01%)
Jun 21, 2012 1527 1533 1489 1492 0 -35.43(-2.32%)
Jun 20, 2012 1526 1536 1513 1528 0 +1.77(+0.12%)
Jun 19, 2012 1514 1535 1512 1526 0 +20.55(+1.37%)
Jun 18, 2012 1505 1517 1497 1505 0 -7.72(-0.51%)
Jun 15, 2012 1506 1515 1495 1513 0 +16.18(+1.08%)
Jun 14, 2012 1477 1503 1471 1497 0 +18.83(+1.27%)
Jun 13, 2012 1478 1492 1467 1478 0 -11.34(-0.76%)
Jun 12, 2012 1469 1492 1464 1489 0 +22.48(+1.53%)
Jun 11, 2012 1491 1495 1464 1467 0 -12.91(-0.87%)
Jun 08, 2012 1465 1483 1459 1480 0 +10.15(+0.69%)
Jun 07, 2012 1474 1488 1462 1470 0 +12.19(+0.84%)
Jun 06, 2012 1424 1459 1420 1457 0 +43.80(+3.10%)
Jun 05, 2012 1403 1419 1398 1414 0 +5.85(+0.42%)
Jun 04, 2012 1420 1426 1397 1408 0 -17.45(-1.22%)
Jun 02, 2012 1442 1454 1417 1425 0 +0.00(+0.00%)
Jun 01, 2012 1442 1454 1417 1425 0 -42.95(-2.93%)
May 31, 2012 1464 1479 1452 1468 0 +4.48(+0.31%)
May 30, 2012 1476 1479 1460 1464 0 -25.69(-1.72%)
May 29, 2012 1480 1495 1474 1489 0 +20.06(+1.37%)
May 25, 2012 1469 1469 1469 0 -6.77(-0.46%)
May 24, 2012 1473 1485 1459 1476 0 +3.34(+0.23%)
May 23, 2012 1459 1476 1440 1473 0 +4.53(+0.31%)
May 22, 2012 1471 1481 1459 1468 0 +0.88(+0.06%)
May 21, 2012 1452 1471 1448 1467 0 +19.55(+1.35%)
May 18, 2012 1458 1469 1441 1448 0 -7.18(-0.49%)
May 17, 2012 1470 1477 1452 1455 0 -12.33(-0.84%)
May 16, 2012 1471 1489 1455 1467 0 +15.81(+1.09%)
May 15, 2012 1458 1472 1445 1452 0 -8.36(-0.57%)
May 14, 2012 1469 1476 1455 1460 0 -26.24(-1.77%)
May 11, 2012 1479 1503 1476 1486 0 -5.94(-0.40%)
May 10, 2012 1496 1505 1487 1492 0 +4.72(+0.32%)
May 09, 2012 1490 1500 1473 1487 0 -23.13(-1.53%)
May 08, 2012 1505 1517 1489 1510 0 -3.02(-0.20%)
May 07, 2012 1507 1526 1504 1514 0 -4.61(-0.30%)
May 04, 2012 1533 1537 1511 1518 0 -19.66(-1.28%)
May 03, 2012 1550 1553 1534 1538 0 -11.43(-0.74%)
May 02, 2012 1544 1552 1534 1549 0 -3.04(-0.20%)
May 01, 2012 1540 1564 1530 1552 0 +10.10(+0.65%)
Apr 30, 2012 1549 1554 1533 1542 0 -11.30(-0.73%)
Apr 27, 2012 1548 1559 1542 1553 0 +8.53(+0.55%)
Apr 26, 2012 1527 1550 1525 1545 0 +15.04(+0.98%)
Apr 25, 2012 1544 1551 1524 1530 0 -0.73(-0.05%)
Apr 24, 2012 1519 1541 1509 1531 0 +23.20(+1.54%)
Apr 23, 2012 1506 1512 1495 1507 0 -18.33(-1.20%)
Apr 20, 2012 1525 1541 1517 1526 0 +13.83(+0.91%)
Apr 19, 2012 1517 1527 1499 1512 0 -5.72(-0.38%)
Apr 18, 2012 1521 1531 1511 1518 0 -12.90(-0.84%)
Apr 17, 2012 1511 1535 1505 1531 0 +27.99(+1.86%)
Apr 16, 2012 1505 1518 1496 1503 0 +3.40(+0.23%)
Apr 13, 2012 1519 1521 1498 1499 0 -27.92(-1.83%)
Apr 12, 2012 1502 1530 1498 1527 0 +26.84(+1.79%)
Apr 11, 2012 1497 1509 1493 1500 0 +21.83(+1.48%)
Apr 10, 2012 1508 1512 1475 1478 0 -35.14(-2.32%)
Apr 09, 2012 1511 1522 1505 1514 0 -22.31(-1.45%)
Apr 05, 2012 1542 1551 1531 1536 0 -9.87(-0.64%)
Apr 04, 2012 1543 1553 1537 1546 0 -17.21(-1.10%)
Apr 03, 2012 1568 1574 1551 1563 0 -9.41(-0.60%)
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.