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 (%)
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%)
Jun 01, 2009 1123 1149 1108 1139 0 +42.58(+3.88%)
May 29, 2009 1089 1100 1037 1096 0 +14.81(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1100 1104 1061 1067 0 -29.44(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.34(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
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.