Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Conglomerates Sector (CIX: MSECTOR2)
1,853.18   +10.17 (+0.55%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1338 1338 1338 0 -18.12(-1.34%)
Dec 30, 2009 1352 1360 1348 1357 0 -3.72(-0.27%)
Dec 29, 2009 1359 1370 1353 1360 0 +4.57(+0.34%)
Dec 28, 2009 1354 1362 1346 1356 0 -0.69(-0.05%)
Dec 24, 2009 1351 1362 1349 1356 0 +7.26(+0.54%)
Dec 23, 2009 1349 1354 1339 1349 0 -0.17(-0.01%)
Dec 22, 2009 1352 1362 1344 1349 0 -8.53(-0.63%)
Dec 21, 2009 1355 1366 1345 1358 0 +9.96(+0.74%)
Dec 18, 2009 1364 1368 1344 1348 0 -9.55(-0.70%)
Dec 17, 2009 1354 1372 1344 1357 0 -4.62(-0.34%)
Dec 16, 2009 1367 1375 1356 1362 0 -2.33(-0.17%)
Dec 15, 2009 1364 1379 1352 1364 0 -7.81(-0.57%)
Dec 14, 2009 1374 1378 1367 1372 0 +6.19(+0.45%)
Dec 11, 2009 1352 1372 1348 1366 0 +23.70(+1.77%)
Dec 10, 2009 1349 1359 1335 1342 0 +1.33(+0.10%)
Dec 09, 2009 1340 1349 1325 1341 0 +2.25(+0.17%)
Dec 08, 2009 1346 1351 1328 1339 0 -23.14(-1.70%)
Dec 07, 2009 1361 1375 1355 1362 0 -3.80(-0.28%)
Dec 04, 2009 1368 1384 1351 1366 0 +18.23(+1.35%)
Dec 03, 2009 1359 1373 1346 1347 0 -7.93(-0.58%)
Dec 02, 2009 1355 1368 1345 1355 0 -2.18(-0.16%)
Dec 01, 2009 1357 1370 1343 1358 0 +16.15(+1.20%)
Nov 30, 2009 1331 1346 1325 1341 0 +5.15(+0.39%)
Nov 27, 2009 1311 1346 1300 1336 0 -20.64(-1.52%)
Nov 25, 2009 1357 1357 1357 0 +9.12(+0.68%)
Nov 24, 2009 1349 1357 1336 1348 0 -0.63(-0.05%)
Nov 23, 2009 1338 1353 1335 1348 0 +27.06(+2.05%)
Nov 20, 2009 1325 1330 1312 1321 0 -9.41(-0.71%)
Nov 19, 2009 1341 1344 1315 1331 0 -21.80(-1.61%)
Nov 18, 2009 1355 1361 1342 1353 0 -6.78(-0.50%)
Nov 17, 2009 1351 1362 1346 1359 0 +3.70(+0.27%)
Nov 16, 2009 1340 1366 1337 1356 0 +23.69(+1.78%)
Nov 13, 2009 1328 1341 1320 1332 0 +2.61(+0.20%)
Nov 12, 2009 1338 1347 1324 1329 0 -8.29(-0.62%)
Nov 11, 2009 1344 1350 1327 1338 0 +1.03(+0.08%)
Nov 10, 2009 1339 1349 1317 1337 0 +5.67(+0.43%)
Nov 09, 2009 1320 1340 1313 1331 0 +30.96(+2.38%)
Nov 06, 2009 1261 1311 1274 1300 0 +39.65(+3.15%)
Nov 05, 2009 1251 1274 1246 1260 0 +19.31(+1.56%)
Nov 04, 2009 1254 1268 1236 1241 0 -4.21(-0.34%)
Nov 03, 2009 1231 1254 1228 1245 0 -1.28(-0.10%)
Nov 02, 2009 1235 1257 1226 1247 0 +16.01(+1.30%)
Oct 30, 2009 1275 1279 1224 1231 0 -43.84(-3.44%)
Oct 29, 2009 1252 1282 1246 1274 0 +30.36(+2.44%)
Oct 28, 2009 1273 1279 1240 1244 0 -38.28(-2.99%)
Oct 27, 2009 1293 1302 1275 1282 0 -7.77(-0.60%)
Oct 26, 2009 1310 1325 1279 1290 0 -18.17(-1.39%)
Oct 23, 2009 1308 1313 1299 1308 0 -13.71(-1.04%)
Oct 22, 2009 1324 1337 1300 1322 0 +3.98(+0.30%)
Oct 21, 2009 1315 1347 1311 1318 0 -1.25(-0.09%)
Oct 20, 2009 1312 1322 1310 1319 0 -12.39(-0.93%)
Oct 19, 2009 1336 1348 1324 1332 0 -3.03(-0.23%)
Oct 16, 2009 1342 1354 1319 1335 0 -31.19(-2.28%)
Oct 15, 2009 1359 1370 1345 1366 0 +2.47(+0.18%)
Oct 14, 2009 1352 1367 1341 1363 0 +35.42(+2.67%)
Oct 13, 2009 1322 1338 1309 1328 0 +4.12(+0.31%)
Oct 12, 2009 1331 1339 1318 1324 0 +3.35(+0.25%)
Oct 09, 2009 1316 1329 1310 1320 0 +2.28(+0.17%)
Oct 08, 2009 1321 1335 1309 1318 0 +14.83(+1.14%)
Oct 07, 2009 1299 1315 1290 1303 0 +1.68(+0.13%)
Oct 06, 2009 1298 1322 1290 1302 0 +21.55(+1.68%)
Oct 05, 2009 1263 1286 1257 1280 0 +25.12(+2.00%)
Oct 02, 2009 1257 1271 1242 1255 0 -31.71(-2.46%)
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 Telekurs USA
Postage Rates Bots go here