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 30, 2019 828.72 834.82 823.73 829.39 0 +6.71(+0.82%)
Aug 29, 2019 816.49 827.56 814.39 822.68 0 +14.83(+1.84%)
Aug 28, 2019 798.40 811.13 791.08 807.85 0 +8.45(+1.06%)
Aug 27, 2019 804.89 808.42 795.27 799.40 0 -2.27(-0.28%)
Aug 26, 2019 801.45 806.66 792.17 801.67 0 +7.79(+0.98%)
Aug 23, 2019 813.87 817.41 787.39 793.87 0 -25.56(-3.12%)
Aug 22, 2019 822.26 828.25 812.98 819.43 0 -0.30(-0.04%)
Aug 21, 2019 827.35 831.92 816.61 819.73 0 -1.89(-0.23%)
Aug 20, 2019 828.79 832.37 817.81 821.62 0 -10.03(-1.21%)
Aug 19, 2019 836.00 839.38 825.71 831.66 0 +4.61(+0.56%)
Aug 16, 2019 813.58 829.64 809.52 827.05 0 +25.53(+3.18%)
Aug 15, 2019 813.23 820.47 790.44 801.52 0 -18.46(-2.25%)
Aug 14, 2019 838.19 841.30 817.27 819.98 0 -28.13(-3.32%)
Aug 13, 2019 837.73 860.72 835.92 848.10 0 +13.10(+1.57%)
Aug 12, 2019 842.21 847.46 831.31 835.00 0 -13.23(-1.56%)
Aug 09, 2019 856.75 859.48 841.60 848.23 0 -9.69(-1.13%)
Aug 08, 2019 851.67 860.56 846.47 857.92 0 +10.52(+1.24%)
Aug 07, 2019 839.06 851.07 823.89 847.40 0 -1.28(-0.15%)
Aug 06, 2019 844.05 854.44 836.17 848.68 0 +7.25(+0.86%)
Aug 05, 2019 855.99 858.33 835.21 841.42 0 -27.42(-3.16%)
Aug 02, 2019 874.98 877.64 860.93 868.85 0 -9.49(-1.08%)
Aug 01, 2019 889.43 900.64 873.70 878.34 0 -12.91(-1.45%)
Jul 31, 2019 907.14 909.95 879.55 891.24 0 -11.39(-1.26%)
Jul 30, 2019 897.15 905.87 890.04 902.64 0 +2.66(+0.30%)
Jul 29, 2019 898.21 906.85 893.52 899.98 0 +2.03(+0.23%)
Jul 26, 2019 904.49 908.84 890.60 897.95 0 -5.83(-0.65%)
Jul 25, 2019 914.97 923.94 896.40 903.78 0 -3.32(-0.37%)
Jul 24, 2019 902.16 913.43 897.25 907.10 0 +1.79(+0.20%)
Jul 23, 2019 897.83 909.81 889.41 905.31 0 +16.18(+1.82%)
Jul 22, 2019 884.49 892.68 879.47 889.13 0 +6.14(+0.70%)
Jul 19, 2019 885.93 891.80 879.12 882.99 0 +0.33(+0.04%)
Jul 18, 2019 877.96 889.75 872.98 882.65 0 +5.03(+0.57%)
Jul 17, 2019 893.54 896.04 875.99 877.63 0 -17.00(-1.90%)
Jul 16, 2019 891.30 900.71 885.29 894.63 0 +4.36(+0.49%)
Jul 15, 2019 888.81 894.62 882.76 890.27 0 -1.24(-0.14%)
Jul 12, 2019 883.95 895.98 878.01 891.51 0 +10.61(+1.20%)
Jul 11, 2019 879.18 886.29 872.90 880.90 0 +4.04(+0.46%)
Jul 10, 2019 881.86 888.48 875.58 876.86 0 -0.47(-0.05%)
Jul 09, 2019 875.56 882.02 868.04 877.33 0 -4.99(-0.56%)
Jul 08, 2019 889.69 891.30 878.04 882.32 0 -13.36(-1.49%)
Jul 05, 2019 898.62 900.70 885.08 895.67 0 -7.92(-0.88%)
Jul 03, 2019 901.12 904.75 895.06 903.60 0 +4.15(+0.46%)
Jul 02, 2019 901.27 903.89 893.57 899.44 0 +1.13(+0.13%)
Jul 01, 2019 899.34 904.75 892.88 898.31 0 +8.28(+0.93%)
Jun 28, 2019 883.29 892.64 878.41 890.03 0 +7.91(+0.90%)
Jun 27, 2019 879.71 885.80 874.32 882.12 0 +5.63(+0.64%)
Jun 26, 2019 880.39 886.26 873.56 876.49 0 -3.68(-0.42%)
Jun 25, 2019 884.43 888.74 875.58 880.17 0 -5.86(-0.66%)
Jun 24, 2019 890.06 895.44 883.61 886.03 0 -2.10(-0.24%)
Jun 21, 2019 892.54 897.56 883.93 888.12 0 -4.76(-0.53%)
Jun 20, 2019 887.70 897.51 881.76 892.89 0 +15.79(+1.80%)
Jun 19, 2019 878.99 886.50 872.35 877.10 0 +1.09(+0.12%)
Jun 18, 2019 863.30 878.68 860.12 876.00 0 +17.88(+2.08%)
Jun 17, 2019 864.56 866.94 853.96 858.13 0 -5.28(-0.61%)
Jun 14, 2019 867.91 870.64 860.05 863.41 0 -3.33(-0.38%)
Jun 13, 2019 867.88 872.66 859.01 866.74 0 +2.88(+0.33%)
Jun 12, 2019 860.99 870.38 856.13 863.86 0 +4.83(+0.56%)
Jun 11, 2019 869.57 873.89 851.62 859.03 0 -5.02(-0.58%)
Jun 10, 2019 874.82 884.62 860.34 864.05 0 -1.72(-0.20%)
Jun 07, 2019 860.35 869.66 856.43 865.78 0 +8.82(+1.03%)
Jun 06, 2019 854.31 862.31 847.73 856.96 0 +3.04(+0.36%)
Jun 05, 2019 857.36 861.52 845.49 853.92 0 +2.81(+0.33%)
Jun 04, 2019 838.78 854.57 834.51 851.11 0 +22.35(+2.70%)
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.