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 (%)
Aug 31, 2010 1171 1206 1184 1193 0 -13.99(-1.16%)
Aug 30, 2010 1194 1219 1201 1207 0 -2.38(-0.20%)
Aug 27, 2010 1187 1221 1191 1209 0 +2.86(+0.24%)
Aug 26, 2010 1190 1220 1194 1206 0 +0.73(+0.06%)
Aug 25, 2010 1176 1213 1183 1206 0 +0.37(+0.03%)
Aug 24, 2010 1186 1219 1195 1205 0 -21.52(-1.75%)
Aug 23, 2010 1225 1254 1224 1227 0 -10.15(-0.82%)
Aug 20, 2010 1218 1247 1224 1237 0 -12.20(-0.98%)
Aug 19, 2010 1250 1277 1237 1249 0 -31.28(-2.44%)
Aug 18, 2010 1257 1287 1266 1280 0 +0.65(+0.05%)
Aug 17, 2010 1258 1292 1268 1280 0 +11.81(+0.93%)
Aug 16, 2010 1239 1274 1247 1268 0 +1.70(+0.13%)
Aug 13, 2010 1244 1275 1261 1266 0 -3.81(-0.30%)
Aug 12, 2010 1244 1282 1260 1270 0 -11.29(-0.88%)
Aug 11, 2010 1283 1307 1271 1281 0 -40.06(-3.03%)
Aug 10, 2010 1301 1334 1304 1321 0 -14.15(-1.06%)
Aug 09, 2010 1315 1341 1328 1336 0 +1.29(+0.10%)
Aug 06, 2010 1312 1339 1309 1334 0 -6.49(-0.48%)
Aug 05, 2010 1312 1343 1323 1341 0 +5.73(+0.43%)
Aug 04, 2010 1305 1338 1324 1335 0 +7.64(+0.58%)
Aug 03, 2010 1305 1337 1321 1327 0 -1.81(-0.14%)
Aug 02, 2010 1299 1335 1316 1329 0 +26.18(+2.01%)
Jul 30, 2010 1282 1313 1285 1303 0 -4.19(-0.32%)
Jul 29, 2010 1288 1319 1293 1307 0 -0.20(-0.02%)
Jul 28, 2010 1286 1312 1295 1307 0 +0.39(+0.03%)
Jul 27, 2010 1287 1329 1300 1307 0 -4.54(-0.35%)
Jul 26, 2010 1273 1314 1283 1312 0 +24.41(+1.90%)
Jul 23, 2010 1235 1294 1246 1287 0 +30.01(+2.39%)
Jul 22, 2010 1227 1267 1238 1257 0 +31.81(+2.60%)
Jul 21, 2010 1220 1250 1212 1225 0 -6.89(-0.56%)
Jul 20, 2010 1209 1236 1192 1232 0 +21.00(+1.73%)
Jul 19, 2010 1189 1220 1199 1211 0 +4.07(+0.34%)
Jul 16, 2010 1185 1243 1203 1207 0 -30.90(-2.50%)
Jul 15, 2010 1224 1255 1225 1238 0 -9.72(-0.78%)
Jul 14, 2010 1227 1256 1237 1248 0 -0.94(-0.08%)
Jul 13, 2010 1227 1260 1241 1249 0 +19.09(+1.55%)
Jul 12, 2010 1208 1236 1218 1230 0 -2.97(-0.24%)
Jul 09, 2010 1209 1238 1216 1233 0 +10.96(+0.90%)
Jul 08, 2010 1200 1237 1203 1222 0 +14.60(+1.21%)
Jul 07, 2010 1144 1209 1162 1207 0 +44.83(+3.86%)
Jul 06, 2010 1151 1184 1150 1162 0 +7.24(+0.63%)
Jul 02, 2010 1134 1177 1146 1155 0 -13.82(-1.18%)
Jul 01, 2010 1158 1187 1152 1169 0 -16.51(-1.39%)
Jun 30, 2010 1165 1205 1178 1185 0 +1.21(+0.10%)
Jun 29, 2010 1167 1212 1171 1184 0 -42.42(-3.46%)
Jun 25, 2010 1205 1237 1213 1226 0 -0.68(-0.06%)
Jun 24, 2010 1210 1253 1222 1227 0 -23.59(-1.89%)
Jun 23, 2010 1243 1275 1242 1251 0 -14.10(-1.11%)
Jun 22, 2010 1267 1295 1263 1265 0 -25.43(-1.97%)
Jun 21, 2010 1279 1316 1284 1290 0 +9.68(+0.76%)
Jun 18, 2010 1260 1286 1272 1281 0 +2.36(+0.18%)
Jun 17, 2010 1257 1282 1259 1278 0 -32.35(-2.47%)
Jun 16, 2010 1284 1323 1290 1311 0 +9.93(+0.76%)
Jun 15, 2010 1273 1304 1270 1301 0 -5.47(-0.42%)
Jun 14, 2010 1304 1339 1302 1306 0 -16.40(-1.24%)
Jun 11, 2010 1310 1326 1301 1322 0 -1.28(-0.10%)
Jun 10, 2010 1299 1333 1302 1324 0 +34.07(+2.64%)
Jun 09, 2010 1289 1321 1284 1290 0 -14.26(-1.09%)
Jun 08, 2010 1295 1308 1270 1304 0 +10.59(+0.82%)
Jun 07, 2010 1299 1326 1291 1293 0 -25.43(-1.93%)
Jun 04, 2010 1298 1350 1310 1319 0 -55.58(-4.04%)
Jun 03, 2010 1353 1383 1359 1374 0 +4.35(+0.32%)
Jun 02, 2010 1338 1372 1338 1370 0 +22.17(+1.64%)
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.