Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 31, 2019 950.93 957.34 947.91 956.08 0 +3.14(+0.33%)
Dec 30, 2019 957.24 961.63 949.67 952.93 0 -4.80(-0.50%)
Dec 27, 2019 958.58 961.74 953.34 957.73 0 -1.05(-0.11%)
Dec 26, 2019 956.64 959.84 953.38 958.78 0 +1.46(+0.15%)
Dec 24, 2019 958.14 962.31 952.85 957.32 0 -2.40(-0.25%)
Dec 23, 2019 955.35 963.41 952.40 959.72 0 +6.43(+0.67%)
Dec 20, 2019 952.95 958.30 943.57 953.29 0 +8.59(+0.91%)
Dec 19, 2019 940.92 953.25 934.58 944.71 0 +7.89(+0.84%)
Dec 18, 2019 941.44 945.95 932.50 936.82 0 -8.47(-0.90%)
Dec 17, 2019 947.52 951.76 940.09 945.28 0 -2.75(-0.29%)
Dec 16, 2019 943.83 956.91 938.49 948.03 0 +4.42(+0.47%)
Dec 13, 2019 950.81 958.67 940.82 943.61 0 -6.60(-0.69%)
Dec 12, 2019 941.38 958.12 936.48 950.21 0 +13.85(+1.48%)
Dec 11, 2019 935.66 941.25 929.35 936.36 0 +4.49(+0.48%)
Dec 10, 2019 933.98 937.19 925.09 931.86 0 -2.27(-0.24%)
Dec 09, 2019 934.98 943.21 930.86 934.14 0 -5.99(-0.64%)
Dec 06, 2019 932.23 943.65 927.01 940.12 0 +17.99(+1.95%)
Dec 05, 2019 927.51 931.05 914.66 922.13 0 -2.37(-0.26%)
Dec 04, 2019 927.56 938.23 919.48 924.50 0 +4.53(+0.49%)
Dec 03, 2019 918.53 925.63 909.82 919.97 0 -8.04(-0.87%)
Dec 02, 2019 939.43 946.04 924.56 928.00 0 -9.12(-0.97%)
Nov 29, 2019 939.74 942.00 933.06 937.13 0 -3.34(-0.36%)
Nov 27, 2019 940.05 945.93 934.67 940.47 0 +1.44(+0.15%)
Nov 26, 2019 942.38 948.02 933.93 939.03 0 -2.09(-0.22%)
Nov 25, 2019 938.50 947.76 934.12 941.11 0 +7.49(+0.80%)
Nov 22, 2019 931.05 939.87 926.84 933.62 0 +3.85(+0.41%)
Nov 21, 2019 926.91 934.95 920.57 929.78 0 -0.70(-0.08%)
Nov 20, 2019 935.76 939.16 924.08 930.48 0 -8.24(-0.88%)
Nov 19, 2019 936.90 943.72 927.09 938.72 0 +4.48(+0.48%)
Nov 18, 2019 936.89 940.84 928.88 934.24 0 -7.72(-0.82%)
Nov 15, 2019 933.09 945.34 930.35 941.96 0 +17.13(+1.85%)
Nov 14, 2019 922.56 930.43 918.89 924.84 0 -1.58(-0.17%)
Nov 13, 2019 922.84 930.30 917.52 926.42 0 -1.29(-0.14%)
Nov 12, 2019 924.41 934.79 921.94 927.71 0 +4.47(+0.48%)
Nov 11, 2019 925.94 931.05 918.36 923.24 0 -8.36(-0.90%)
Nov 08, 2019 926.13 935.47 919.90 931.60 0 +3.13(+0.34%)
Nov 07, 2019 928.04 934.53 922.92 928.47 0 +5.92(+0.64%)
Nov 06, 2019 919.19 925.82 911.60 922.54 0 +2.38(+0.26%)
Nov 05, 2019 921.70 925.51 910.90 920.16 0 -0.54(-0.06%)
Nov 04, 2019 910.84 926.16 905.20 920.70 0 +16.43(+1.82%)
Nov 01, 2019 895.94 909.64 891.15 904.28 0 +16.34(+1.84%)
Oct 31, 2019 894.49 898.77 880.71 887.93 0 -6.84(-0.76%)
Oct 30, 2019 884.60 902.18 879.98 894.77 0 +20.85(+2.39%)
Oct 29, 2019 869.21 880.99 865.81 873.92 0 -0.35(-0.04%)
Oct 28, 2019 870.94 881.00 867.63 874.27 0 +4.75(+0.55%)
Oct 25, 2019 862.70 876.08 860.30 869.52 0 +4.79(+0.55%)
Oct 24, 2019 870.26 876.76 854.33 864.73 0 -8.59(-0.98%)
Oct 23, 2019 870.53 878.02 864.48 873.32 0 +2.28(+0.26%)
Oct 22, 2019 865.85 878.30 855.12 871.04 0 +9.53(+1.11%)
Oct 21, 2019 862.97 870.52 856.33 861.50 0 +4.62(+0.54%)
Oct 18, 2019 860.13 865.57 853.99 856.89 0 -3.38(-0.39%)
Oct 17, 2019 855.72 866.31 853.36 860.27 0 +5.94(+0.70%)
Oct 16, 2019 852.48 863.37 850.05 854.33 0 +0.22(+0.03%)
Oct 15, 2019 849.64 862.59 843.66 854.11 0 +6.09(+0.72%)
Oct 14, 2019 848.14 856.94 840.43 848.02 0 +0.05(+0.01%)
Oct 11, 2019 839.16 858.37 835.27 847.97 0 +19.30(+2.33%)
Oct 10, 2019 818.78 832.33 816.38 828.67 0 +8.92(+1.09%)
Oct 09, 2019 819.63 823.93 814.39 819.75 0 +6.86(+0.84%)
Oct 08, 2019 824.58 827.58 810.00 812.89 0 -18.64(-2.24%)
Oct 07, 2019 835.60 840.66 828.99 831.53 0 -6.63(-0.79%)
Oct 04, 2019 830.96 841.11 827.99 838.16 0 +6.34(+0.76%)
Oct 03, 2019 823.91 832.37 808.36 831.82 0 +6.49(+0.79%)
Oct 02, 2019 837.67 840.18 819.73 825.34 0 -18.47(-2.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.