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%)
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.