Conglomerates Sector (CIX: MSECTOR2)
1,036.43   +8.05 (+0.78%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1724 1737 1717 1723 0 -4.64(-0.27%)
Jan 30, 2013 1745 1749 1726 1728 0 -16.99(-0.97%)
Jan 29, 2013 1736 1750 1729 1745 0 +6.55(+0.38%)
Jan 28, 2013 1738 1745 1724 1738 0 +2.62(+0.15%)
Jan 25, 2013 1732 1741 1722 1736 0 +15.69(+0.91%)
Jan 24, 2013 1711 1729 1707 1720 0 +8.47(+0.49%)
Jan 23, 2013 1707 1717 1695 1712 0 +0.53(+0.03%)
Jan 22, 2013 1711 1720 1697 1711 0 +2.09(+0.12%)
Jan 18, 2013 1709 1709 1709 0 +30.10(+1.79%)
Jan 17, 2013 1670 1691 1662 1679 0 +14.33(+0.86%)
Jan 16, 2013 1663 1669 1656 1664 0 -5.27(-0.32%)
Jan 15, 2013 1658 1672 1654 1670 0 +2.83(+0.17%)
Jan 14, 2013 1665 1675 1658 1667 0 +3.20(+0.19%)
Jan 12, 2013 1664 1671 1653 1664 0 +0.00(+0.00%)
Jan 11, 2013 1664 1671 1653 1664 0 -3.89(-0.23%)
Jan 10, 2013 1662 1671 1652 1668 0 +12.84(+0.78%)
Jan 09, 2013 1655 1665 1647 1655 0 +15.03(+0.92%)
Jan 08, 2013 1648 1655 1626 1640 0 -11.84(-0.72%)
Jan 07, 2013 1656 1662 1641 1652 0 -4.12(-0.25%)
Jan 04, 2013 1652 1660 1645 1656 0 +9.22(+0.56%)
Jan 03, 2013 1657 1665 1638 1646 0 -7.56(-0.46%)
Jan 02, 2013 1650 1655 1634 1654 0 +33.11(+2.04%)
Dec 31, 2012 1621 1621 1621 0 +33.12(+2.09%)
Dec 28, 2012 1592 1607 1585 1588 0 -17.43(-1.09%)
Dec 27, 2012 1610 1617 1586 1605 0 -5.34(-0.33%)
Dec 26, 2012 1615 1623 1605 1611 0 -5.75(-0.36%)
Dec 24, 2012 1616 1616 1616 0 -1.97(-0.12%)
Dec 21, 2012 1612 1626 1596 1618 0 -12.96(-0.79%)
Dec 20, 2012 1620 1640 1616 1631 0 +11.46(+0.71%)
Dec 19, 2012 1645 1652 1614 1620 0 -24.97(-1.52%)
Dec 18, 2012 1637 1655 1619 1645 0 +5.02(+0.31%)
Dec 17, 2012 1628 1643 1624 1640 0 +16.63(+1.02%)
Dec 14, 2012 1622 1635 1618 1623 0 +0.86(+0.05%)
Dec 13, 2012 1630 1641 1616 1622 0 -10.46(-0.64%)
Dec 12, 2012 1629 1648 1619 1633 0 +11.16(+0.69%)
Dec 11, 2012 1618 1635 1611 1622 0 +10.61(+0.66%)
Dec 10, 2012 1609 1618 1605 1611 0 +0.74(+0.05%)
Dec 07, 2012 1608 1614 1594 1610 0 +5.35(+0.33%)
Dec 06, 2012 1593 1607 1585 1605 0 +9.96(+0.62%)
Dec 05, 2012 1582 1606 1573 1595 0 +15.18(+0.96%)
Dec 04, 2012 1581 1591 1570 1580 0 -15.82(-0.99%)
Nov 30, 2012 1592 1603 1586 1596 0 +2.97(+0.19%)
Nov 29, 2012 1596 1607 1580 1593 0 +2.54(+0.16%)
Nov 28, 2012 1567 1592 1554 1590 0 +16.02(+1.02%)
Nov 27, 2012 1580 1591 1569 1574 0 -6.83(-0.43%)
Nov 26, 2012 1570 1584 1568 1581 0 -2.47(-0.16%)
Nov 24, 2012 1567 1583 1563 1583 0 +0.00(+0.00%)
Nov 23, 2012 1567 1584 1563 1583 0 +23.87(+1.53%)
Nov 21, 2012 1559 1559 1559 0 +5.17(+0.33%)
Nov 20, 2012 1552 1559 1537 1554 0 -2.63(-0.17%)
Nov 19, 2012 1542 1560 1537 1557 0 +33.44(+2.20%)
Nov 16, 2012 1519 1530 1506 1523 0 +7.75(+0.51%)
Nov 15, 2012 1505 1526 1502 1516 0 +4.58(+0.30%)
Nov 14, 2012 1554 1557 1507 1511 0 -41.89(-2.70%)
Nov 13, 2012 1545 1571 1543 1553 0 -8.01(-0.51%)
Nov 12, 2012 1565 1575 1554 1561 0 -2.93(-0.19%)
Nov 09, 2012 1552 1582 1546 1564 0 +5.10(+0.33%)
Nov 08, 2012 1576 1582 1558 1559 0 -17.96(-1.14%)
Nov 07, 2012 1596 1603 1569 1577 0 -34.57(-2.15%)
Nov 06, 2012 1598 1621 1593 1611 0 +19.23(+1.21%)
Nov 05, 2012 1578 1598 1576 1592 0 +5.12(+0.32%)
Nov 02, 2012 1605 1619 1583 1587 0 -7.84(-0.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here