Conglomerates Sector (CIX: MSECTOR2)
2,118.15   -7.55 (-0.36%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1329 1348 1326 1340 0 -5.73(-0.43%)
Nov 29, 2010 1335 1352 1324 1346 0 +3.84(+0.29%)
Nov 26, 2010 1343 1350 1337 1342 0 -12.87(-0.95%)
Nov 24, 2010 1340 1355 1355 1355 0 +23.85(+1.79%)
Nov 23, 2010 1337 1341 1321 1331 0 -20.87(-1.54%)
Nov 22, 2010 1354 1360 1334 1352 0 -7.31(-0.54%)
Nov 19, 2010 1353 1363 1343 1360 0 +6.61(+0.49%)
Nov 18, 2010 1345 1363 1343 1353 0 +23.73(+1.79%)
Nov 17, 2010 1333 1338 1324 1329 0 -4.57(-0.34%)
Nov 16, 2010 1354 1356 1327 1334 0 -32.22(-2.36%)
Nov 15, 2010 1364 1377 1360 1366 0 +4.21(+0.31%)
Nov 12, 2010 1365 1375 1352 1362 0 -11.10(-0.81%)
Nov 11, 2010 1373 1383 1360 1373 0 -9.90(-0.72%)
Nov 10, 2010 1384 1390 1369 1383 0 -0.72(-0.05%)
Nov 09, 2010 1398 1401 1378 1383 0 -14.30(-1.02%)
Nov 08, 2010 1391 1403 1387 1398 0 +1.45(+0.10%)
Nov 05, 2010 1387 1405 1381 1396 0 +12.98(+0.94%)
Nov 04, 2010 1367 1392 1363 1383 0 +31.07(+2.30%)
Nov 03, 2010 1348 1357 1334 1352 0 +5.32(+0.40%)
Nov 02, 2010 1346 1355 1341 1347 0 +6.91(+0.52%)
Nov 01, 2010 1350 1359 1333 1340 0 -5.03(-0.37%)
Oct 29, 2010 1346 1353 1338 1345 0 -5.11(-0.38%)
Oct 28, 2010 1363 1371 1340 1350 0 -12.80(-0.94%)
Oct 27, 2010 1358 1366 1346 1363 0 -5.21(-0.38%)
Oct 25, 2010 1376 1384 1365 1368 0 +106.92(+8.48%)
Oct 23, 2010 1291 1295 1130 1261 0 -101.82(-7.47%)
Oct 22, 2010 1368 1372 1358 1363 0 -3.50(-0.26%)
Oct 21, 2010 1361 1382 1356 1367 0 +9.88(+0.73%)
Oct 20, 2010 1350 1366 1336 1357 0 +5.81(+0.43%)
Oct 19, 2010 1357 1367 1341 1351 0 -20.64(-1.51%)
Oct 18, 2010 1371 1378 1360 1372 0 +2.03(+0.15%)
Oct 15, 2010 1392 1395 1357 1370 0 -32.21(-2.30%)
Oct 14, 2010 1411 1413 1388 1402 0 -0.84(-0.06%)
Oct 13, 2010 1401 1418 1395 1403 0 +9.25(+0.66%)
Oct 12, 2010 1382 1400 1373 1393 0 +34.92(+2.57%)
Oct 11, 2010 1374 1376 1354 1358 0 -8.96(-0.66%)
Oct 08, 2010 1365 1378 1355 1367 0 +8.45(+0.62%)
Oct 07, 2010 1364 1370 1347 1359 0 +1.68(+0.12%)
Oct 06, 2010 1335 1363 1333 1357 0 +21.49(+1.61%)
Oct 05, 2010 1313 1341 1310 1336 0 +35.42(+2.72%)
Oct 04, 2010 1316 1321 1293 1300 0 -16.20(-1.23%)
Oct 01, 2010 1317 1329 1309 1317 0 +5.72(+0.44%)
Sep 30, 2010 1310 1339 1303 1311 0 -26.41(-1.97%)
Sep 29, 2010 1313 1346 1326 1337 0 -2.69(-0.20%)
Sep 28, 2010 1315 1345 1315 1340 0 +6.99(+0.52%)
Sep 27, 2010 1325 1347 1330 1333 0 -13.03(-0.97%)
Sep 24, 2010 1303 1348 1320 1346 0 +35.96(+2.74%)
Sep 23, 2010 1289 1328 1304 1310 0 -20.92(-1.57%)
Sep 22, 2010 1312 1344 1324 1331 0 -1.73(-0.13%)
Sep 21, 2010 1312 1346 1325 1333 0 -2.49(-0.19%)
Sep 20, 2010 1297 1339 1312 1335 0 +18.44(+1.40%)
Sep 17, 2010 1297 1325 1300 1317 0 +7.25(+0.55%)
Sep 15, 2010 1279 1317 1290 1309 0 +4.92(+0.38%)
Sep 14, 2010 1285 1314 1298 1305 0 -3.17(-0.24%)
Sep 13, 2010 1285 1315 1296 1308 0 +13.21(+1.02%)
Sep 10, 2010 1269 1300 1281 1294 0 +8.88(+0.69%)
Sep 09, 2010 1272 1297 1279 1286 0 +10.30(+0.81%)
Sep 08, 2010 1237 1285 1255 1275 0 +15.65(+1.24%)
Sep 07, 2010 1237 1269 1248 1260 0 -4.02(-0.32%)
Sep 03, 2010 1264 1264 1264 0 +18.63(+1.50%)
Sep 02, 2010 1220 1248 1229 1245 0 +7.82(+0.63%)
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