Conglomerates Sector (CIX: MSECTOR2)
952.01   +4.61 (+0.49%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 2101 2110 2091 2095 0 -9.10(-0.43%)
Nov 27, 2013 2104 2104 2104 0 +6.68(+0.32%)
Nov 26, 2013 2090 2109 2088 2097 0 +9.06(+0.43%)
Nov 25, 2013 2108 2111 2085 2088 0 -12.50(-0.60%)
Nov 22, 2013 2089 2106 2084 2101 0 +10.18(+0.49%)
Nov 21, 2013 2089 2096 2077 2091 0 +7.28(+0.35%)
Nov 20, 2013 2089 2101 2077 2083 0 -8.23(-0.39%)
Nov 19, 2013 2095 2108 2085 2091 0 -8.82(-0.42%)
Nov 18, 2013 2100 2117 2092 2100 0 +3.07(+0.15%)
Nov 15, 2013 2089 2109 2083 2097 0 +8.11(+0.39%)
Nov 14, 2013 2091 2101 2075 2089 0 +10.26(+0.49%)
Nov 12, 2013 2075 2087 2064 2079 0 -0.67(-0.03%)
Nov 11, 2013 2081 2085 2070 2080 0 -2.92(-0.14%)
Nov 08, 2013 2042 2083 2040 2082 0 +33.62(+1.64%)
Nov 07, 2013 2074 2089 2046 2049 0 -22.85(-1.10%)
Nov 06, 2013 2052 2079 2049 2072 0 +24.45(+1.19%)
Nov 05, 2013 2043 2055 2033 2047 0 -5.67(-0.28%)
Nov 04, 2013 2058 2061 2041 2053 0 +0.10(+0.00%)
Nov 01, 2013 2032 2061 2026 2053 0 +19.75(+0.97%)
Oct 31, 2013 2037 2052 2026 2033 0 -5.66(-0.28%)
Oct 30, 2013 2043 2056 2029 2039 0 -0.56(-0.03%)
Oct 29, 2013 2032 2044 2025 2039 0 +10.25(+0.50%)
Oct 28, 2013 2023 2038 2011 2029 0 +3.65(+0.18%)
Oct 25, 2013 2025 2034 2012 2025 0 +3.07(+0.15%)
Oct 24, 2013 2017 2031 2005 2022 0 +12.98(+0.65%)
Oct 23, 2013 2021 2026 2002 2009 0 -15.19(-0.75%)
Oct 22, 2013 2032 2043 2014 2025 0 -4.38(-0.22%)
Oct 21, 2013 2019 2040 2010 2029 0 +21.86(+1.09%)
Oct 18, 2013 1995 2021 1982 2007 0 +32.19(+1.63%)
Oct 17, 2013 1945 1977 1936 1975 0 +34.97(+1.80%)
Oct 16, 2013 1940 1946 1926 1940 0 +11.99(+0.62%)
Oct 15, 2013 1940 1948 1925 1928 0 -17.58(-0.90%)
Oct 14, 2013 1931 1948 1926 1945 0 +0.77(+0.04%)
Oct 11, 2013 1930 1949 1922 1945 0 +13.90(+0.72%)
Oct 10, 2013 1907 1932 1901 1931 0 +47.34(+2.51%)
Oct 09, 2013 1894 1898 1874 1883 0 -0.29(-0.02%)
Oct 08, 2013 1905 1911 1883 1884 0 -22.04(-1.16%)
Oct 07, 2013 1900 1919 1895 1906 0 -12.13(-0.63%)
Oct 04, 2013 1914 1926 1900 1918 0 +6.12(+0.32%)
Oct 03, 2013 1923 1926 1894 1912 0 -17.99(-0.93%)
Oct 02, 2013 1928 1938 1913 1930 0 -5.51(-0.28%)
Oct 01, 2013 1928 1943 1917 1935 0 -6.57(-0.34%)
Sep 27, 2013 1941 1946 1930 1942 0 -11.35(-0.58%)
Sep 26, 2013 1953 1967 1936 1953 0 +5.11(+0.26%)
Sep 25, 2013 1953 1967 1943 1948 0 -6.62(-0.34%)
Sep 24, 2013 1952 1971 1947 1955 0 +1.97(+0.10%)
Sep 23, 2013 1950 1965 1943 1953 0 +10.38(+0.53%)
Sep 20, 2013 1978 1983 1942 1942 0 -31.57(-1.60%)
Sep 19, 2013 1986 1996 1967 1974 0 -10.90(-0.55%)
Sep 18, 2013 1961 1988 1950 1985 0 +24.98(+1.27%)
Sep 17, 2013 1943 1966 1939 1960 0 +16.34(+0.84%)
Sep 16, 2013 1942 1952 1929 1944 0 +22.66(+1.18%)
Sep 13, 2013 1918 1927 1912 1921 0 +2.59(+0.13%)
Sep 12, 2013 1932 1940 1912 1918 0 -12.08(-0.63%)
Sep 11, 2013 1916 1931 1905 1930 0 +17.13(+0.90%)
Sep 10, 2013 1900 1919 1896 1913 0 +29.90(+1.59%)
Sep 09, 2013 1867 1889 1865 1883 0 +22.72(+1.22%)
Sep 06, 2013 1865 1878 1843 1861 0 -1.76(-0.09%)
Sep 05, 2013 1864 1873 1851 1862 0 +3.63(+0.20%)
Sep 04, 2013 1840 1861 1837 1859 0 +14.81(+0.80%)
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