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 (%)
May 31, 2018 920.96 922.47 909.87 914.29 0 -7.55(-0.82%)
May 30, 2018 917.51 925.45 913.61 921.84 0 +6.37(+0.70%)
May 29, 2018 925.81 929.05 909.48 915.48 0 -18.37(-1.97%)
May 25, 2018 933.84 933.84 933.84 933.84 0 -1.15(-0.12%)
May 24, 2018 930.55 940.61 923.67 934.99 0 +7.49(+0.81%)
May 23, 2018 940.09 945.03 918.71 927.50 0 -19.36(-2.04%)
May 22, 2018 954.62 960.24 945.53 946.86 0 -4.67(-0.49%)
May 21, 2018 948.06 959.89 944.11 951.53 0 +13.23(+1.41%)
May 18, 2018 938.75 943.44 932.93 938.31 0 -0.41(-0.04%)
May 17, 2018 937.55 944.97 932.00 938.71 0 +1.17(+0.12%)
May 16, 2018 931.64 941.35 926.69 937.54 0 +4.65(+0.50%)
May 15, 2018 936.92 939.46 926.41 932.89 0 -8.25(-0.88%)
May 14, 2018 938.52 944.95 935.14 941.15 0 +5.14(+0.55%)
May 11, 2018 938.44 943.62 929.75 936.01 0 -1.59(-0.17%)
May 10, 2018 933.97 941.04 926.90 937.61 0 +6.63(+0.71%)
May 09, 2018 923.39 934.74 919.08 930.97 0 +10.26(+1.11%)
May 08, 2018 914.95 925.77 911.46 920.72 0 +4.89(+0.53%)
May 07, 2018 914.99 922.11 910.67 915.82 0 +2.09(+0.23%)
May 04, 2018 898.12 916.87 892.46 913.74 0 +12.38(+1.37%)
May 03, 2018 904.16 909.47 889.38 901.36 0 -4.75(-0.52%)
May 02, 2018 908.26 916.64 902.14 906.11 0 -1.68(-0.18%)
May 01, 2018 907.15 911.25 893.39 907.79 0 +0.34(+0.04%)
Apr 30, 2018 922.98 925.74 906.91 907.45 0 -13.68(-1.49%)
Apr 27, 2018 920.15 926.40 912.57 921.13 0 -2.27(-0.25%)
Apr 26, 2018 917.71 931.75 910.96 923.41 0 +7.67(+0.84%)
Apr 25, 2018 930.47 935.03 904.15 915.74 0 -12.27(-1.32%)
Apr 24, 2018 945.55 949.75 916.43 928.01 0 -19.79(-2.09%)
Apr 23, 2018 954.90 957.72 941.98 947.80 0 -2.21(-0.23%)
Apr 20, 2018 960.88 966.43 942.53 950.00 0 +6.86(+0.73%)
Apr 19, 2018 941.86 952.98 931.42 943.15 0 +1.37(+0.15%)
Apr 18, 2018 946.58 949.81 937.54 941.78 0 +1.38(+0.15%)
Apr 17, 2018 930.95 946.40 928.08 940.40 0 +13.70(+1.48%)
Apr 16, 2018 927.60 933.83 920.36 926.70 0 +4.44(+0.48%)
Apr 13, 2018 926.50 932.53 915.99 922.27 0 +3.31(+0.36%)
Apr 12, 2018 915.30 923.86 911.97 918.96 0 +8.18(+0.90%)
Apr 11, 2018 909.36 917.39 905.44 910.78 0 -5.74(-0.63%)
Apr 10, 2018 915.35 924.57 910.39 916.52 0 +13.56(+1.50%)
Apr 09, 2018 911.03 919.58 900.50 902.97 0 -2.79(-0.31%)
Apr 06, 2018 922.61 929.87 898.98 905.76 0 -23.59(-2.54%)
Apr 05, 2018 927.39 935.79 919.34 929.35 0 +5.29(+0.57%)
Apr 04, 2018 898.55 925.29 893.96 924.05 0 +6.17(+0.67%)
Apr 03, 2018 908.60 918.88 898.46 917.89 0 +11.33(+1.25%)
Apr 02, 2018 926.73 929.98 894.26 906.55 0 -24.02(-2.58%)
Mar 29, 2018 930.58 930.58 930.58 930.58 0 +6.32(+0.68%)
Mar 28, 2018 926.70 938.14 910.43 924.26 0 -0.09(-0.01%)
Mar 27, 2018 926.38 944.16 909.13 924.35 0 +2.17(+0.23%)
Mar 26, 2018 918.71 929.43 904.70 922.18 0 +14.00(+1.54%)
Mar 23, 2018 930.42 934.99 906.55 908.18 0 -19.87(-2.14%)
Mar 22, 2018 951.66 955.19 926.37 928.04 0 -31.65(-3.30%)
Mar 21, 2018 956.39 969.53 950.72 959.69 0 +4.85(+0.51%)
Mar 20, 2018 961.73 968.68 951.51 954.84 0 -4.24(-0.44%)
Mar 19, 2018 971.59 974.14 952.91 959.08 0 -16.47(-1.69%)
Mar 16, 2018 975.85 982.30 969.68 975.54 0 -1.47(-0.15%)
Mar 15, 2018 977.92 986.45 970.22 977.01 0 +2.45(+0.25%)
Mar 14, 2018 985.81 989.87 970.58 974.57 0 -8.18(-0.83%)
Mar 13, 2018 984.05 985.62 980.09 982.75 0 -17.09(-1.71%)
Mar 12, 2018 1008 1015 994.91 999.83 0 -4.33(-0.43%)
Mar 09, 2018 988.88 1005 982.93 1004 0 +21.71(+2.21%)
Mar 08, 2018 982.35 987.87 973.68 982.45 0 +2.45(+0.25%)
Mar 07, 2018 979.91 982.10 971.96 980.00 0 +2.03(+0.21%)
Mar 06, 2018 977.29 983.42 967.84 977.97 0 +6.04(+0.62%)
Mar 05, 2018 955.77 978.81 950.19 971.93 0 +13.80(+1.44%)
Mar 02, 2018 952.60 962.61 944.83 958.13 0 +1.10(+0.11%)
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.