Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 31, 2019 843.32 863.40 833.61 849.54 0 +19.47(+2.35%)
Jan 30, 2019 820.63 837.23 811.21 830.07 0 +14.46(+1.77%)
Jan 29, 2019 811.55 828.28 802.45 815.60 0 +7.95(+0.98%)
Jan 28, 2019 808.49 810.81 797.65 807.65 0 -9.86(-1.21%)
Jan 25, 2019 811.61 824.21 807.60 817.50 0 +12.11(+1.50%)
Jan 24, 2019 807.32 817.72 797.88 805.39 0 +0.61(+0.08%)
Jan 23, 2019 807.32 816.04 793.41 804.79 0 +9.12(+1.15%)
Jan 22, 2019 808.74 809.87 789.13 795.67 0 -18.06(-2.22%)
Jan 18, 2019 813.86 820.35 804.85 813.73 0 +7.37(+0.91%)
Jan 17, 2019 790.98 810.43 787.14 806.37 0 +12.68(+1.60%)
Jan 16, 2019 788.91 798.93 784.17 793.69 0 +5.39(+0.68%)
Jan 15, 2019 789.01 796.99 781.82 788.29 0 -5.76(-0.73%)
Jan 14, 2019 787.98 799.24 784.77 794.05 0 -0.81(-0.10%)
Jan 11, 2019 790.60 796.26 784.70 794.87 0 -3.36(-0.42%)
Jan 10, 2019 783.26 799.75 778.59 798.23 0 +12.93(+1.65%)
Jan 09, 2019 786.82 793.83 776.00 785.30 0 +1.65(+0.21%)
Jan 08, 2019 789.12 796.58 771.95 783.65 0 +5.24(+0.67%)
Jan 07, 2019 776.65 784.57 764.58 778.41 0 +8.76(+1.14%)
Jan 04, 2019 754.78 773.53 749.00 769.65 0 +24.07(+3.23%)
Jan 03, 2019 760.56 768.37 737.16 745.59 0 -21.65(-2.82%)
Jan 02, 2019 748.45 772.46 742.30 767.24 0 +7.43(+0.98%)
Dec 31, 2018 754.22 763.62 748.35 759.81 0 +7.15(+0.95%)
Dec 28, 2018 753.63 764.84 744.49 752.66 0 +2.96(+0.40%)
Dec 27, 2018 727.56 749.71 720.49 749.70 0 +8.07(+1.09%)
Dec 26, 2018 713.54 744.17 701.79 741.63 0 +31.24(+4.40%)
Dec 24, 2018 725.68 733.04 708.08 710.38 0 -22.66(-3.09%)
Dec 21, 2018 744.90 758.52 729.61 733.05 0 -15.18(-2.03%)
Dec 20, 2018 763.01 769.99 740.92 748.23 0 -16.01(-2.09%)
Dec 19, 2018 776.42 791.02 758.36 764.23 0 -4.52(-0.59%)
Dec 18, 2018 767.97 782.57 761.82 768.75 0 +5.11(+0.67%)
Dec 17, 2018 772.04 780.58 756.62 763.65 0 -10.48(-1.35%)
Dec 14, 2018 777.15 786.88 765.74 774.13 0 -12.24(-1.56%)
Dec 13, 2018 793.68 797.87 780.18 786.37 0 +9.04(+1.16%)
Dec 12, 2018 782.66 793.09 775.89 777.33 0 +5.61(+0.73%)
Dec 11, 2018 789.87 794.41 766.54 771.72 0 -5.88(-0.76%)
Dec 10, 2018 778.33 785.06 760.13 777.60 0 -1.50(-0.19%)
Dec 07, 2018 798.69 805.59 775.24 779.10 0 -19.95(-2.50%)
Dec 06, 2018 791.08 802.26 780.14 799.05 0 -1.41(-0.18%)
Dec 04, 2018 825.10 827.88 797.10 800.46 0 -28.34(-3.42%)
Dec 03, 2018 830.76 843.01 820.17 828.81 0 +9.11(+1.11%)
Nov 30, 2018 813.46 824.19 807.41 819.70 0 +0.65(+0.08%)
Nov 29, 2018 813.68 826.32 804.64 819.05 0 +2.77(+0.34%)
Nov 28, 2018 803.68 818.29 794.16 816.28 0 +13.94(+1.74%)
Nov 27, 2018 802.10 811.22 788.92 802.34 0 -9.35(-1.15%)
Nov 26, 2018 814.01 824.61 800.80 811.69 0 +3.49(+0.43%)
Nov 23, 2018 805.03 818.47 799.32 808.19 0 -2.11(-0.26%)
Nov 21, 2018 810.31 810.31 810.31 810.31 0 +2.60(+0.32%)
Nov 20, 2018 812.36 819.23 800.39 807.70 0 -12.50(-1.52%)
Nov 19, 2018 831.57 837.19 815.33 820.21 0 -14.04(-1.68%)
Nov 16, 2018 824.25 840.88 816.56 834.25 0 +4.74(+0.57%)
Nov 15, 2018 815.04 838.84 806.79 829.51 0 +9.14(+1.11%)
Nov 14, 2018 833.55 838.18 813.88 820.37 0 -5.87(-0.71%)
Nov 13, 2018 817.40 843.57 811.74 826.24 0 +11.17(+1.37%)
Nov 12, 2018 836.83 838.07 809.17 815.07 0 -24.56(-2.92%)
Nov 09, 2018 847.37 851.38 826.45 839.62 0 -14.41(-1.69%)
Nov 08, 2018 849.73 860.57 845.20 854.03 0 +2.90(+0.34%)
Nov 07, 2018 844.61 856.46 833.92 851.13 0 +12.31(+1.47%)
Nov 06, 2018 833.87 842.99 830.93 838.82 0 +7.63(+0.92%)
Nov 05, 2018 833.32 838.89 826.75 831.19 0 -0.17(-0.02%)
Nov 02, 2018 841.14 845.35 821.67 831.36 0 -3.31(-0.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.