Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jun 30, 2017 1102 1106 1095 1099 0 +2.49(+0.23%)
Jun 29, 2017 1105 1110 1089 1097 0 -7.05(-0.64%)
Jun 28, 2017 1106 1111 1101 1104 0 +2.33(+0.21%)
Jun 27, 2017 1110 1113 1100 1101 0 -11.17(-1.00%)
Jun 26, 2017 1114 1118 1110 1113 0 -0.80(-0.07%)
Jun 23, 2017 1116 1118 1108 1113 0 +1.04(+0.09%)
Jun 22, 2017 1117 1121 1111 1112 0 -5.19(-0.46%)
Jun 21, 2017 1125 1127 1113 1117 0 -5.55(-0.49%)
Jun 20, 2017 1133 1137 1121 1123 0 -11.85(-1.04%)
Jun 19, 2017 1136 1140 1130 1135 0 +0.40(+0.04%)
Jun 16, 2017 1133 1138 1125 1134 0 +3.34(+0.30%)
Jun 15, 2017 1119 1132 1117 1131 0 +5.63(+0.50%)
Jun 14, 2017 1122 1130 1118 1126 0 +5.21(+0.47%)
Jun 13, 2017 1129 1133 1114 1120 0 -4.62(-0.41%)
Jun 12, 2017 1109 1138 1117 1125 0 +16.10(+1.45%)
Jun 09, 2017 1101 1110 1098 1109 0 +8.82(+0.80%)
Jun 08, 2017 1100 1106 1094 1100 0 -1.15(-0.10%)
Jun 07, 2017 1108 1110 1095 1101 0 -5.72(-0.52%)
Jun 06, 2017 1109 1112 1103 1107 0 -4.12(-0.37%)
Jun 05, 2017 1114 1118 1108 1111 0 -3.30(-0.30%)
Jun 02, 2017 1110 1118 1105 1114 0 +8.64(+0.78%)
Jun 01, 2017 1099 1112 1097 1106 0 +9.35(+0.85%)
May 31, 2017 1094 1099 1090 1096 0 +2.86(+0.26%)
May 30, 2017 1091 1097 1086 1093 0 -0.57(-0.05%)
May 26, 2017 1092 1097 1088 1094 0 +0.23(+0.02%)
May 25, 2017 1097 1102 1088 1094 0 -2.09(-0.19%)
May 24, 2017 1106 1110 1091 1096 0 -7.63(-0.69%)
May 23, 2017 1102 1107 1098 1103 0 +2.95(+0.27%)
May 22, 2017 1098 1104 1094 1101 0 +6.72(+0.61%)
May 19, 2017 1083 1098 1079 1094 0 +14.83(+1.37%)
May 18, 2017 1075 1085 1067 1079 0 +0.86(+0.08%)
May 17, 2017 1096 1091 1078 1078 0 -21.36(-1.94%)
May 16, 2017 1103 1105 1096 1099 0 -0.96(-0.09%)
May 15, 2017 1097 1103 1094 1100 0 +0.27(+0.02%)
May 12, 2017 1101 1105 1091 1100 0 -10.87(-0.98%)
May 11, 2017 1105 1113 1099 1111 0 +2.93(+0.26%)
May 10, 2017 1113 1114 1104 1108 0 -7.08(-0.63%)
May 09, 2017 1120 1122 1112 1115 0 -3.48(-0.31%)
May 08, 2017 1122 1124 1116 1119 0 -5.64(-0.50%)
May 05, 2017 1121 1127 1119 1124 0 +1.48(+0.13%)
May 04, 2017 1120 1125 1115 1123 0 +4.55(+0.41%)
May 03, 2017 1111 1121 1107 1118 0 +6.40(+0.58%)
May 02, 2017 1111 1116 1107 1112 0 +3.39(+0.31%)
May 01, 2017 1112 1116 1107 1108 0 -2.79(-0.25%)
Apr 28, 2017 1114 1118 1109 1111 0 -1.67(-0.15%)
Apr 27, 2017 1115 1119 1109 1113 0 -0.62(-0.06%)
Apr 26, 2017 1118 1124 1110 1114 0 -1.65(-0.15%)
Apr 25, 2017 1112 1120 1107 1115 0 +3.41(+0.31%)
Apr 24, 2017 1115 1120 1107 1112 0 +7.04(+0.64%)
Apr 21, 2017 1116 1122 1100 1105 0 -10.50(-0.94%)
Apr 20, 2017 1112 1125 1107 1115 0 +3.63(+0.33%)
Apr 19, 2017 1113 1118 1108 1112 0 -0.27(-0.02%)
Apr 18, 2017 1106 1114 1104 1112 0 +2.91(+0.26%)
Apr 17, 2017 1105 1110 1103 1109 0 +7.39(+0.67%)
Apr 13, 2017 1105 1110 1100 1102 0 -7.65(-0.69%)
Apr 12, 2017 1114 1115 1106 1109 0 -8.24(-0.74%)
Apr 11, 2017 1114 1119 1110 1118 0 +1.94(+0.17%)
Apr 10, 2017 1117 1122 1113 1116 0 +0.18(+0.02%)
Apr 07, 2017 1113 1120 1111 1115 0 +2.69(+0.24%)
Apr 06, 2017 1114 1119 1110 1113 0 -0.11(-0.01%)
Apr 05, 2017 1116 1128 1111 1113 0 -1.12(-0.10%)
Apr 04, 2017 1111 1117 1106 1114 0 +2.88(+0.26%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.