Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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, 2011 1342 1358 1334 1345 0 +18.48(+1.39%)
Aug 30, 2011 1316 1335 1303 1326 0 +5.99(+0.45%)
Aug 29, 2011 1302 1322 1299 1320 0 +38.19(+2.98%)
Aug 26, 2011 1262 1291 1240 1282 0 +15.77(+1.25%)
Aug 25, 2011 1298 1307 1260 1266 0 -21.72(-1.69%)
Aug 24, 2011 1268 1292 1261 1288 0 +14.26(+1.12%)
Aug 23, 2011 1243 1274 1236 1274 0 +36.34(+2.94%)
Aug 22, 2011 1268 1269 1232 1238 0 -0.36(-0.03%)
Aug 19, 2011 1238 1274 1233 1238 0 -14.55(-1.16%)
Aug 18, 2011 1286 1290 1242 1253 0 -70.11(-5.30%)
Aug 17, 2011 1335 1348 1313 1323 0 -2.69(-0.20%)
Aug 16, 2011 1330 1338 1311 1325 0 -19.13(-1.42%)
Aug 15, 2011 1331 1348 1321 1344 0 +28.27(+2.15%)
Aug 12, 2011 1311 1328 1296 1316 0 +21.02(+1.62%)
Aug 11, 2011 1254 1312 1244 1295 0 +47.88(+3.84%)
Aug 10, 2011 1295 1302 1241 1247 0 -64.59(-4.92%)
Aug 09, 2011 1298 1315 1232 1312 0 +46.99(+3.71%)
Aug 08, 2011 1298 1324 1259 1265 0 -85.06(-6.30%)
Aug 05, 2011 1363 1380 1320 1350 0 +3.67(+0.27%)
Aug 04, 2011 1403 1408 1344 1346 0 -83.12(-5.82%)
Aug 03, 2011 1418 1433 1399 1429 0 +13.97(+0.99%)
Aug 02, 2011 1452 1465 1410 1415 0 -54.42(-3.70%)
Aug 01, 2011 1496 1501 1449 1470 0 -6.04(-0.41%)
Jul 29, 2011 1473 1489 1460 1476 0 -6.52(-0.44%)
Jul 28, 2011 1491 1508 1481 1482 0 -5.53(-0.37%)
Jul 27, 2011 1517 1519 1484 1488 0 -36.87(-2.42%)
Jul 26, 2011 1552 1557 1518 1525 0 -34.65(-2.22%)
Jul 25, 2011 1555 1571 1546 1559 0 -6.44(-0.41%)
Jul 22, 2011 1576 1579 1560 1566 0 -9.42(-0.60%)
Jul 21, 2011 1565 1585 1554 1575 0 +23.04(+1.48%)
Jul 20, 2011 1552 1562 1536 1552 0 +4.51(+0.29%)
Jul 19, 2011 1537 1555 1531 1548 0 +18.90(+1.24%)
Jul 18, 2011 1534 1538 1518 1529 0 -11.76(-0.76%)
Jul 15, 2011 1543 1553 1528 1541 0 +0.22(+0.01%)
Jul 14, 2011 1549 1563 1536 1540 0 -6.67(-0.43%)
Jul 13, 2011 1549 1568 1544 1547 0 +9.54(+0.62%)
Jul 12, 2011 1546 1558 1536 1538 0 -13.91(-0.90%)
Jul 11, 2011 1557 1564 1544 1551 0 -25.01(-1.59%)
Jul 08, 2011 1579 1584 1566 1576 0 -20.97(-1.31%)
Jul 07, 2011 1592 1607 1585 1597 0 +18.83(+1.19%)
Jul 06, 2011 1570 1584 1567 1579 0 +7.86(+0.50%)
Jul 05, 2011 1580 1586 1563 1571 0 -11.23(-0.71%)
Jul 01, 2011 1582 1582 1582 0 +28.36(+1.83%)
Jun 30, 2011 1530 1561 1528 1554 0 +27.49(+1.80%)
Jun 29, 2011 1528 1533 1515 1526 0 +7.13(+0.47%)
Jun 28, 2011 1508 1519 1499 1519 0 +16.39(+1.09%)
Jun 27, 2011 1485 1512 1481 1503 0 +17.72(+1.19%)
Jun 24, 2011 1511 1513 1481 1485 0 -22.45(-1.49%)
Jun 23, 2011 1500 1509 1480 1507 0 -11.49(-0.76%)
Jun 22, 2011 1525 1537 1517 1519 0 -10.78(-0.70%)
Jun 21, 2011 1515 1538 1509 1530 0 +22.44(+1.49%)
Jun 20, 2011 1504 1511 1502 1507 0 +4.38(+0.29%)
Jun 17, 2011 1511 1517 1495 1503 0 +6.48(+0.43%)
Jun 16, 2011 1482 1506 1478 1496 0 +4.44(+0.30%)
Jun 15, 2011 1498 1510 1485 1492 0 -19.27(-1.28%)
Jun 14, 2011 1501 1520 1498 1511 0 +21.85(+1.47%)
Jun 13, 2011 1487 1499 1480 1489 0 +3.59(+0.24%)
Jun 10, 2011 1500 1503 1477 1486 0 -21.72(-1.44%)
Jun 09, 2011 1499 1517 1495 1507 0 +9.79(+0.65%)
Jun 08, 2011 1499 1509 1490 1498 0 -0.50(-0.03%)
Jun 07, 2011 1503 1514 1496 1498 0 +2.32(+0.16%)
Jun 06, 2011 1503 1513 1489 1496 0 -15.44(-1.02%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.