Conglomerates Sector (CIX: MSECTOR2)
2,138.02   -6.01 (-0.28%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1307 1342 1303 1339 0 +69.14(+5.45%)
Nov 29, 2011 1273 1286 1263 1269 0 +7.73(+0.61%)
Nov 28, 2011 1273 1284 1250 1262 0 +23.86(+1.93%)
Nov 25, 2011 1236 1259 1234 1238 0 -0.88(-0.07%)
Nov 23, 2011 1239 1239 1239 0 -29.94(-2.36%)
Nov 22, 2011 1282 1289 1264 1269 0 -14.43(-1.12%)
Nov 21, 2011 1297 1300 1272 1283 0 -32.53(-2.47%)
Nov 18, 2011 1321 1328 1308 1316 0 +4.51(+0.34%)
Nov 17, 2011 1337 1343 1300 1311 0 -26.04(-1.95%)
Nov 16, 2011 1344 1361 1331 1337 0 -21.05(-1.55%)
Nov 15, 2011 1347 1368 1342 1358 0 +6.54(+0.48%)
Nov 14, 2011 1357 1366 1345 1352 0 -12.68(-0.93%)
Nov 11, 2011 1355 1376 1352 1364 0 +28.96(+2.17%)
Nov 10, 2011 1335 1347 1326 1335 0 +14.74(+1.12%)
Nov 09, 2011 1343 1348 1313 1321 0 -47.05(-3.44%)
Nov 08, 2011 1358 1369 1346 1368 0 +11.71(+0.86%)
Nov 07, 2011 1352 1359 1331 1356 0 +7.34(+0.54%)
Nov 04, 2011 1355 1359 1331 1349 0 -13.97(-1.03%)
Nov 03, 2011 1352 1368 1338 1363 0 +28.26(+2.12%)
Nov 02, 2011 1338 1351 1323 1334 0 +21.95(+1.67%)
Nov 01, 2011 1319 1337 1302 1312 0 -48.87(-3.59%)
Oct 31, 2011 1382 1388 1359 1361 0 -43.07(-3.07%)
Oct 28, 2011 1398 1413 1391 1404 0 -2.86(-0.20%)
Oct 27, 2011 1378 1420 1370 1407 0 +74.95(+5.63%)
Oct 26, 2011 1339 1348 1317 1332 0 +10.38(+0.78%)
Oct 25, 2011 1346 1346 1311 1322 0 -30.52(-2.26%)
Oct 24, 2011 1337 1364 1334 1352 0 +20.52(+1.54%)
Oct 21, 2011 1324 1343 1312 1332 0 +2.04(+0.15%)
Oct 20, 2011 1321 1341 1304 1330 0 +12.70(+0.96%)
Oct 19, 2011 1329 1344 1307 1317 0 -19.51(-1.46%)
Oct 18, 2011 1300 1353 1295 1337 0 +38.68(+2.98%)
Oct 17, 2011 1328 1335 1295 1298 0 -35.56(-2.67%)
Oct 14, 2011 1324 1339 1318 1334 0 +25.51(+1.95%)
Oct 13, 2011 1313 1319 1290 1308 0 -11.99(-0.91%)
Oct 12, 2011 1307 1335 1305 1320 0 +20.81(+1.60%)
Oct 11, 2011 1292 1305 1286 1299 0 -1.40(-0.11%)
Oct 10, 2011 1275 1301 1273 1301 0 +47.68(+3.81%)
Oct 07, 2011 1266 1273 1238 1253 0 -1.64(-0.13%)
Oct 06, 2011 1240 1256 1237 1255 0 +24.20(+1.97%)
Oct 05, 2011 1212 1235 1197 1230 0 +19.91(+1.65%)
Oct 04, 2011 1181 1214 1151 1210 0 +13.67(+1.14%)
Oct 03, 2011 1222 1244 1195 1197 0 -35.86(-2.91%)
Sep 30, 2011 1259 1271 1230 1233 0 -46.58(-3.64%)
Sep 29, 2011 1284 1292 1254 1279 0 +19.92(+1.58%)
Sep 28, 2011 1289 1306 1256 1259 0 -29.55(-2.29%)
Sep 27, 2011 1294 1315 1280 1289 0 +18.05(+1.42%)
Sep 26, 2011 1254 1274 1232 1271 0 +28.06(+2.26%)
Sep 23, 2011 1228 1252 1221 1243 0 +10.28(+0.83%)
Sep 22, 2011 1242 1255 1214 1232 0 -53.51(-4.16%)
Sep 21, 2011 1326 1340 1284 1286 0 -42.49(-3.20%)
Sep 20, 2011 1337 1354 1322 1328 0 -3.59(-0.27%)
Sep 19, 2011 1317 1340 1305 1332 0 -11.61(-0.86%)
Sep 16, 2011 1345 1355 1327 1344 0 +9.74(+0.73%)
Sep 15, 2011 1320 1338 1314 1334 0 +24.11(+1.84%)
Sep 14, 2011 1286 1329 1265 1310 0 +26.11(+2.03%)
Sep 13, 2011 1263 1290 1250 1284 0 +24.95(+1.98%)
Sep 12, 2011 1242 1270 1228 1259 0 +4.28(+0.34%)
Sep 09, 2011 1274 1289 1248 1254 0 -34.78(-2.70%)
Sep 08, 2011 1295 1308 1282 1289 0 -14.99(-1.15%)
Sep 07, 2011 1284 1306 1277 1304 0 +42.72(+3.39%)
Sep 06, 2011 1249 1264 1236 1262 0 -29.63(-2.29%)
Sep 02, 2011 1291 1291 1291 0 -36.61(-2.76%)
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