Conglomerates Sector (CIX: MSECTOR2)
2,132.52   +6.87 (+0.32%)
Streaming Delayed Price  /  Updated: 10:26 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1165 1196 1160 1185 0 +23.75(+2.04%)
Dec 30, 2008 1148 1165 1132 1161 0 +23.45(+2.06%)
Dec 29, 2008 1148 1155 1116 1138 0 -11.15(-0.97%)
Dec 26, 2008 1150 1158 1135 1149 0 -0.50(-0.04%)
Dec 25, 2008 1148 1158 1137 1150 0 +0.00(+0.00%)
Dec 24, 2008 1148 1158 1137 1150 0 -9.52(-0.82%)
Dec 23, 2008 1166 1183 1147 1159 0 +2.55(+0.22%)
Dec 22, 2008 1176 1186 1131 1157 0 -19.60(-1.67%)
Dec 19, 2008 1172 1191 1150 1176 0 +21.35(+1.85%)
Dec 18, 2008 1227 1234 1142 1155 0 -65.00(-5.33%)
Dec 17, 2008 1224 1245 1174 1220 0 -26.64(-2.14%)
Dec 16, 2008 1192 1257 1179 1246 0 +66.18(+5.61%)
Dec 15, 2008 1186 1196 1162 1180 0 -5.50(-0.46%)
Dec 12, 2008 1140 1196 1127 1186 0 +14.93(+1.27%)
Dec 11, 2008 1192 1213 1162 1171 0 -50.19(-4.11%)
Dec 10, 2008 1220 1248 1198 1221 0 +19.01(+1.58%)
Dec 09, 2008 1224 1250 1187 1202 0 -55.62(-4.42%)
Dec 08, 2008 1240 1294 1222 1258 0 +44.44(+3.66%)
Dec 05, 2008 1175 1235 1150 1213 0 +24.34(+2.05%)
Dec 04, 2008 1205 1230 1164 1189 0 -35.32(-2.89%)
Dec 03, 2008 1179 1236 1153 1224 0 +25.47(+2.12%)
Dec 02, 2008 1140 1215 1111 1199 0 +84.96(+7.63%)
Dec 01, 2008 1172 1178 1107 1114 0 -104.26(-8.56%)
Nov 28, 2008 1168 1221 1158 1218 0 +54.76(+4.71%)
Nov 27, 2008 1114 1169 1099 1163 0 +0.00(+0.00%)
Nov 26, 2008 1114 1169 1099 1163 0 +24.58(+2.16%)
Nov 25, 2008 1166 1174 1100 1139 0 +8.86(+0.78%)
Nov 24, 2008 1086 1166 1062 1130 0 +73.56(+6.96%)
Nov 21, 2008 1010 1062 964.69 1056 0 +84.54(+8.70%)
Nov 20, 2008 1039 1071 956.47 971.74 0 -89.11(-8.40%)
Nov 19, 2008 1148 1166 1059 1061 0 -98.80(-8.52%)
Nov 18, 2008 1144 1176 1108 1160 0 +8.10(+0.70%)
Nov 17, 2008 1160 1190 1119 1152 0 -16.31(-1.40%)
Nov 14, 2008 1191 1239 1161 1168 0 -55.42(-4.53%)
Nov 13, 2008 1171 1229 1076 1223 0 +59.94(+5.15%)
Nov 12, 2008 1227 1234 1152 1163 0 -87.66(-7.01%)
Nov 11, 2008 1271 1289 1219 1251 0 -41.84(-3.24%)
Nov 10, 2008 1339 1349 1269 1293 0 -13.70(-1.05%)
Nov 07, 2008 1285 1318 1264 1307 0 +35.61(+2.80%)
Nov 06, 2008 1349 1360 1253 1271 0 -90.73(-6.66%)
Nov 05, 2008 1407 1437 1352 1362 0 -55.29(-3.90%)
Nov 04, 2008 1372 1458 1360 1417 0 +79.04(+5.91%)
Nov 03, 2008 1358 1371 1326 1338 0 -9.25(-0.69%)
Oct 31, 2008 1329 1368 1308 1347 0 +20.69(+1.56%)
Oct 30, 2008 1351 1364 1294 1326 0 +21.35(+1.64%)
Oct 29, 2008 1317 1358 1272 1305 0 -12.79(-0.97%)
Oct 28, 2008 1234 1324 1193 1318 0 +117.63(+9.80%)
Oct 27, 2008 1216 1270 1185 1200 0 -16.55(-1.36%)
Oct 24, 2008 1185 1250 1171 1217 0 -56.29(-4.42%)
Oct 23, 2008 1289 1307 1211 1273 0 -0.37(-0.03%)
Oct 22, 2008 1333 1348 1243 1273 0 -83.64(-6.16%)
Oct 21, 2008 1342 1406 1330 1357 0 +7.85(+0.58%)
Oct 20, 2008 1349 1362 1295 1349 0 +37.60(+2.87%)
Oct 17, 2008 1307 1378 1283 1312 0 -29.82(-2.22%)
Oct 16, 2008 1298 1350 1227 1341 0 +56.03(+4.36%)
Oct 15, 2008 1371 1393 1274 1285 0 -113.08(-8.09%)
Oct 14, 2008 1490 1506 1343 1399 0 -13.64(-0.97%)
Oct 13, 2008 1421 1466 1333 1412 0 +45.34(+3.32%)
Oct 10, 2008 1231 1397 1199 1367 0 +106.78(+8.47%)
Oct 09, 2008 1396 1416 1258 1260 0 -100.17(-7.36%)
Oct 08, 2008 1340 1448 1321 1360 0 +0.81(+0.06%)
Oct 07, 2008 1472 1500 1351 1359 0 -67.74(-4.75%)
Oct 06, 2008 1406 1468 1335 1427 0 -30.51(-2.09%)
Oct 03, 2008 1526 1546 1453 1458 0 -34.62(-2.32%)
Oct 02, 2008 1546 1553 1484 1492 0 -132.80(-8.17%)
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