Conglomerates Sector (CIX: MSECTOR2)
984.65   +9.53 (+0.98%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 1621 1621 1621 0 +33.12(+2.09%)
Dec 28, 2012 1592 1607 1585 1588 0 -17.43(-1.09%)
Dec 27, 2012 1610 1617 1586 1605 0 -5.34(-0.33%)
Dec 26, 2012 1615 1623 1605 1611 0 -5.75(-0.36%)
Dec 24, 2012 1616 1616 1616 0 -1.97(-0.12%)
Dec 21, 2012 1612 1626 1596 1618 0 -12.96(-0.79%)
Dec 20, 2012 1620 1640 1616 1631 0 +11.46(+0.71%)
Dec 19, 2012 1645 1652 1614 1620 0 -24.97(-1.52%)
Dec 18, 2012 1637 1655 1619 1645 0 +5.02(+0.31%)
Dec 17, 2012 1628 1643 1624 1640 0 +16.63(+1.02%)
Dec 14, 2012 1622 1635 1618 1623 0 +0.86(+0.05%)
Dec 13, 2012 1630 1641 1616 1622 0 -10.46(-0.64%)
Dec 12, 2012 1629 1648 1619 1633 0 +11.16(+0.69%)
Dec 11, 2012 1618 1635 1611 1622 0 +10.61(+0.66%)
Dec 10, 2012 1609 1618 1605 1611 0 +0.74(+0.05%)
Dec 07, 2012 1608 1614 1594 1610 0 +5.35(+0.33%)
Dec 06, 2012 1593 1607 1585 1605 0 +9.96(+0.62%)
Dec 05, 2012 1582 1606 1573 1595 0 +15.18(+0.96%)
Dec 04, 2012 1581 1591 1570 1580 0 -15.82(-0.99%)
Nov 30, 2012 1592 1603 1586 1596 0 +2.97(+0.19%)
Nov 29, 2012 1596 1607 1580 1593 0 +2.54(+0.16%)
Nov 28, 2012 1567 1592 1554 1590 0 +16.02(+1.02%)
Nov 27, 2012 1580 1591 1569 1574 0 -6.83(-0.43%)
Nov 26, 2012 1570 1584 1568 1581 0 -2.47(-0.16%)
Nov 24, 2012 1567 1583 1563 1583 0 +0.00(+0.00%)
Nov 23, 2012 1567 1584 1563 1583 0 +23.87(+1.53%)
Nov 21, 2012 1559 1559 1559 0 +5.17(+0.33%)
Nov 20, 2012 1552 1559 1537 1554 0 -2.63(-0.17%)
Nov 19, 2012 1542 1560 1537 1557 0 +33.44(+2.20%)
Nov 16, 2012 1519 1530 1506 1523 0 +7.75(+0.51%)
Nov 15, 2012 1505 1526 1502 1516 0 +4.58(+0.30%)
Nov 14, 2012 1554 1557 1507 1511 0 -41.89(-2.70%)
Nov 13, 2012 1545 1571 1543 1553 0 -8.01(-0.51%)
Nov 12, 2012 1565 1575 1554 1561 0 -2.93(-0.19%)
Nov 09, 2012 1552 1582 1546 1564 0 +5.10(+0.33%)
Nov 08, 2012 1576 1582 1558 1559 0 -17.96(-1.14%)
Nov 07, 2012 1596 1603 1569 1577 0 -34.57(-2.15%)
Nov 06, 2012 1598 1621 1593 1611 0 +19.23(+1.21%)
Nov 05, 2012 1578 1598 1576 1592 0 +5.12(+0.32%)
Nov 02, 2012 1605 1619 1583 1587 0 -7.84(-0.49%)
Nov 01, 2012 1575 1603 1571 1595 0 +22.65(+1.44%)
Oct 31, 2012 1586 1594 1563 1572 0 -2.67(-0.17%)
Oct 26, 2012 1575 1575 1575 0 -4.35(-0.28%)
Oct 25, 2012 1590 1601 1563 1579 0 -3.11(-0.20%)
Oct 24, 2012 1589 1598 1575 1582 0 +2.74(+0.17%)
Oct 23, 2012 1583 1597 1570 1580 0 -47.49(-2.92%)
Oct 19, 2012 1654 1658 1617 1627 0 -40.30(-2.42%)
Oct 18, 2012 1663 1681 1658 1667 0 -4.43(-0.26%)
Oct 17, 2012 1665 1677 1658 1672 0 +12.19(+0.73%)
Oct 16, 2012 1661 1671 1648 1660 0 +10.70(+0.65%)
Oct 15, 2012 1641 1654 1636 1649 0 +10.62(+0.65%)
Oct 12, 2012 1644 1653 1632 1638 0 -2.40(-0.15%)
Oct 11, 2012 1647 1658 1637 1641 0 +5.17(+0.32%)
Oct 10, 2012 1647 1656 1633 1636 0 -14.04(-0.85%)
Oct 09, 2012 1672 1676 1648 1650 0 -22.73(-1.36%)
Oct 08, 2012 1666 1677 1663 1672 0 -6.96(-0.41%)
Oct 06, 2012 1679 1688 1671 1679 0 +0.00(+0.00%)
Oct 05, 2012 1679 1688 1671 1679 0 +7.95(+0.48%)
Oct 04, 2012 1671 1679 1659 1671 0 +4.04(+0.24%)
Oct 03, 2012 1665 1673 1653 1667 0 +7.02(+0.42%)
Oct 02, 2012 1670 1676 1653 1660 0 -3.20(-0.19%)
Oct 01, 2012 1656 1680 1652 1663 0 +10.53(+0.64%)
Sep 28, 2012 1653 1666 1641 1653 0 -6.01(-0.36%)
Sep 27, 2012 1640 1668 1629 1659 0 +26.38(+1.62%)
Sep 26, 2012 1636 1644 1627 1633 0 -12.05(-0.73%)
Sep 25, 2012 1657 1671 1643 1645 0 -11.02(-0.67%)
Sep 24, 2012 1656 1663 1647 1656 0 -8.18(-0.49%)
Sep 21, 2012 1671 1679 1658 1664 0 +0.92(+0.06%)
Sep 20, 2012 1654 1668 1644 1663 0 -4.31(-0.26%)
Sep 19, 2012 1662 1675 1651 1667 0 +7.73(+0.47%)
Sep 18, 2012 1649 1664 1643 1659 0 +3.59(+0.22%)
Sep 17, 2012 1650 1659 1645 1656 0 -4.26(-0.26%)
Sep 14, 2012 1655 1674 1642 1660 0 +16.33(+0.99%)
Sep 13, 2012 1620 1656 1616 1644 0 +18.54(+1.14%)
Sep 12, 2012 1618 1633 1612 1625 0 +11.80(+0.73%)
Sep 11, 2012 1606 1621 1600 1613 0 +9.64(+0.60%)
Sep 10, 2012 1611 1621 1601 1604 0 -11.92(-0.74%)
Sep 07, 2012 1606 1622 1598 1616 0 +13.91(+0.87%)
Sep 06, 2012 1575 1604 1571 1602 0 +40.35(+2.58%)
Sep 05, 2012 1560 1570 1551 1561 0 +2.30(+0.15%)
Sep 04, 2012 1570 1576 1552 1559 0 -18.30(-1.16%)
Aug 31, 2012 1577 1577 1577 0 +10.44(+0.67%)
Aug 30, 2012 1574 1580 1562 1567 0 -16.55(-1.05%)
Aug 29, 2012 1584 1593 1580 1584 0 -2.58(-0.16%)
Aug 27, 2012 1585 1596 1580 1586 0 +0.82(+0.05%)
Aug 24, 2012 1572 1592 1567 1585 0 +9.56(+0.61%)
Aug 23, 2012 1586 1590 1573 1576 0 -12.17(-0.77%)
Aug 22, 2012 1582 1595 1577 1588 0 -0.74(-0.05%)
Aug 21, 2012 1599 1607 1585 1589 0 -10.53(-0.66%)
Aug 20, 2012 1599 1608 1591 1599 0 -4.63(-0.29%)
Aug 17, 2012 1603 1609 1592 1604 0 +7.19(+0.45%)
Aug 16, 2012 1582 1603 1577 1597 0 +9.53(+0.60%)
Aug 15, 2012 1579 1592 1574 1587 0 +3.90(+0.25%)
Aug 14, 2012 1590 1595 1579 1583 0 -5.59(-0.35%)
Aug 13, 2012 1588 1594 1577 1589 0 -3.36(-0.21%)
Aug 11, 2012 1580 1593 1575 1592 0 +0.00(+0.00%)
Aug 10, 2012 1580 1593 1575 1592 0 +6.01(+0.38%)
Aug 09, 2012 1582 1593 1577 1586 0 +1.19(+0.08%)
Aug 08, 2012 1587 1594 1576 1585 0 -21.04(-1.31%)
Aug 07, 2012 1605 1614 1599 1606 0 +28.82(+1.83%)
Aug 06, 2012 1580 1593 1571 1577 0 -0.89(-0.06%)
Aug 03, 2012 1563 1584 1560 1578 0 +33.26(+2.15%)
Aug 02, 2012 1544 1557 1523 1545 0 -15.03(-0.96%)
Aug 01, 2012 1567 1575 1554 1560 0 -0.03(-0.00%)
Jul 31, 2012 1563 1573 1558 1560 0 -5.49(-0.35%)
Jul 30, 2012 1562 1575 1556 1565 0 -3.21(-0.20%)
Jul 27, 2012 1548 1576 1541 1569 0 +25.67(+1.66%)
Jul 26, 2012 1528 1562 1519 1543 0 +30.81(+2.04%)
Jul 25, 2012 1511 1524 1503 1512 0 +7.32(+0.49%)
Jul 24, 2012 1517 1522 1490 1505 0 -15.77(-1.04%)
Jul 23, 2012 1497 1527 1487 1521 0 -1.29(-0.08%)
Jul 20, 2012 1525 1549 1501 1522 0 -6.00(-0.39%)
Jul 19, 2012 1527 1537 1509 1528 0 +7.25(+0.48%)
Jul 18, 2012 1498 1525 1493 1521 0 +17.67(+1.18%)
Jul 17, 2012 1495 1513 1480 1503 0 +11.07(+0.74%)
Jul 16, 2012 1490 1498 1480 1492 0 -8.29(-0.55%)
Jul 14, 2012 1478 1507 1475 1500 0 +0.00(+0.00%)
Jul 13, 2012 1478 1507 1475 1500 0 +25.62(+1.74%)
Jul 12, 2012 1475 1487 1462 1475 0 -17.87(-1.20%)
Jul 11, 2012 1501 1507 1482 1492 0 -6.42(-0.43%)
Jul 10, 2012 1525 1532 1490 1499 0 -20.32(-1.34%)
Jul 09, 2012 1517 1524 1509 1519 0 -2.10(-0.14%)
Jul 06, 2012 1530 1536 1513 1521 0 -20.79(-1.35%)
Jul 05, 2012 1541 1552 1536 1542 0 -4.86(-0.31%)
Jul 03, 2012 1547 1547 1547 0 +5.03(+0.33%)
Jul 02, 2012 1553 1561 1526 1542 0 -15.12(-0.97%)
Jun 30, 2012 1530 1558 1529 1557 0 -2.19(-0.14%)
Jun 29, 2012 1530 1560 1529 1559 0 +51.41(+3.41%)
Jun 28, 2012 1497 1514 1486 1508 0 -3.47(-0.23%)
Jun 27, 2012 1497 1517 1495 1511 0 +18.69(+1.25%)
Jun 26, 2012 1482 1500 1474 1493 0 +11.72(+0.79%)
Jun 25, 2012 1486 1493 1470 1481 0 -26.48(-1.76%)
Jun 22, 2012 1501 1514 1490 1507 0 +15.07(+1.01%)
Jun 21, 2012 1527 1533 1489 1492 0 -35.44(-2.32%)
Jun 20, 2012 1526 1536 1513 1528 0 +1.77(+0.12%)
Jun 19, 2012 1514 1535 1512 1526 0 +20.55(+1.37%)
Jun 18, 2012 1505 1517 1497 1505 0 -7.72(-0.51%)
Jun 15, 2012 1506 1515 1495 1513 0 +16.18(+1.08%)
Jun 14, 2012 1477 1503 1471 1497 0 +18.84(+1.27%)
Jun 13, 2012 1478 1492 1467 1478 0 -11.34(-0.76%)
Jun 12, 2012 1469 1492 1464 1489 0 +22.48(+1.53%)
Jun 11, 2012 1491 1495 1464 1467 0 -12.91(-0.87%)
Jun 08, 2012 1465 1483 1459 1480 0 +10.15(+0.69%)
Jun 07, 2012 1474 1488 1462 1470 0 +12.19(+0.84%)
Jun 06, 2012 1424 1459 1420 1457 0 +43.80(+3.10%)
Jun 05, 2012 1403 1419 1398 1414 0 +5.85(+0.42%)
Jun 04, 2012 1420 1426 1397 1408 0 -17.45(-1.22%)
Jun 02, 2012 1442 1454 1417 1425 0 +0.00(+0.00%)
Jun 01, 2012 1442 1454 1417 1425 0 -42.95(-2.93%)
May 31, 2012 1464 1479 1452 1468 0 +4.48(+0.31%)
May 30, 2012 1476 1479 1460 1464 0 -25.69(-1.72%)
May 29, 2012 1480 1495 1474 1489 0 +20.06(+1.36%)
May 25, 2012 1469 1469 1469 0 -6.76(-0.46%)
May 24, 2012 1473 1485 1459 1476 0 +3.33(+0.23%)
May 23, 2012 1459 1476 1440 1473 0 +4.53(+0.31%)
May 22, 2012 1471 1481 1459 1468 0 +0.89(+0.06%)
May 21, 2012 1452 1471 1448 1467 0 +19.55(+1.35%)
May 18, 2012 1458 1469 1441 1448 0 -7.19(-0.49%)
May 17, 2012 1470 1477 1452 1455 0 -12.33(-0.84%)
May 16, 2012 1471 1489 1455 1467 0 +15.81(+1.09%)
May 15, 2012 1458 1472 1445 1452 0 -8.36(-0.57%)
May 14, 2012 1469 1476 1455 1460 0 -26.24(-1.77%)
May 11, 2012 1479 1503 1476 1486 0 -5.94(-0.40%)
May 10, 2012 1496 1505 1487 1492 0 +4.72(+0.32%)
May 09, 2012 1490 1500 1473 1487 0 -23.13(-1.53%)
May 08, 2012 1505 1517 1489 1510 0 -3.02(-0.20%)
May 07, 2012 1507 1526 1504 1514 0 -4.61(-0.30%)
May 04, 2012 1533 1537 1511 1518 0 -19.66(-1.28%)
May 03, 2012 1550 1553 1534 1538 0 -11.44(-0.74%)
May 02, 2012 1544 1552 1534 1549 0 -3.04(-0.20%)
May 01, 2012 1540 1564 1530 1552 0 +10.10(+0.65%)
Apr 30, 2012 1549 1554 1533 1542 0 -11.30(-0.73%)
Apr 27, 2012 1548 1559 1542 1553 0 +8.53(+0.55%)
Apr 26, 2012 1527 1550 1525 1545 0 +15.04(+0.98%)
Apr 25, 2012 1544 1551 1524 1530 0 -0.73(-0.05%)
Apr 24, 2012 1519 1541 1509 1531 0 +23.21(+1.54%)
Apr 23, 2012 1506 1512 1495 1507 0 -18.33(-1.20%)
Apr 20, 2012 1525 1541 1517 1526 0 +13.82(+0.91%)
Apr 19, 2012 1517 1527 1499 1512 0 -5.71(-0.38%)
Apr 18, 2012 1521 1531 1511 1518 0 -12.90(-0.84%)
Apr 17, 2012 1511 1535 1505 1531 0 +27.99(+1.86%)
Apr 16, 2012 1505 1518 1496 1503 0 +3.40(+0.23%)
Apr 13, 2012 1519 1521 1498 1499 0 -27.92(-1.83%)
Apr 12, 2012 1502 1530 1498 1527 0 +26.84(+1.79%)
Apr 11, 2012 1497 1509 1493 1500 0 +21.83(+1.48%)
Apr 10, 2012 1508 1512 1475 1478 0 -35.14(-2.32%)
Apr 09, 2012 1511 1522 1505 1514 0 -22.31(-1.45%)
Apr 05, 2012 1542 1551 1531 1536 0 -9.88(-0.64%)
Apr 04, 2012 1543 1553 1537 1546 0 -17.21(-1.10%)
Apr 03, 2012 1568 1574 1551 1563 0 -9.41(-0.60%)
Apr 02, 2012 1567 1581 1558 1572 0 -0.41(-0.03%)
Mar 30, 2012 1571 1578 1561 1573 0 +10.91(+0.70%)
Mar 29, 2012 1548 1565 1541 1562 0 +0.95(+0.06%)
Mar 28, 2012 1571 1611 1547 1561 0 -13.49(-0.86%)
Mar 27, 2012 1579 1582 1570 1574 0 +0.30(+0.02%)
Mar 26, 2012 1567 1578 1561 1574 0 +22.59(+1.46%)
Mar 23, 2012 1553 1561 1544 1551 0 -3.04(-0.20%)
Mar 22, 2012 1558 1562 1541 1555 0 -12.75(-0.81%)
Mar 21, 2012 1574 1583 1563 1567 0 -4.37(-0.28%)
Mar 20, 2012 1570 1583 1563 1572 0 -12.99(-0.82%)
Mar 19, 2012 1582 1596 1576 1585 0 -0.92(-0.06%)
Mar 16, 2012 1593 1598 1575 1586 0 -4.55(-0.29%)
Mar 15, 2012 1575 1594 1569 1590 0 +19.03(+1.21%)
Mar 14, 2012 1563 1579 1557 1571 0 +5.40(+0.34%)
Mar 13, 2012 1538 1570 1531 1566 0 +33.71(+2.20%)
Mar 12, 2012 1528 1537 1524 1532 0 +6.98(+0.46%)
Mar 09, 2012 1521 1534 1516 1525 0 +1.52(+0.10%)
Mar 08, 2012 1517 1529 1512 1523 0 +22.03(+1.47%)
Mar 07, 2012 1489 1507 1485 1501 0 +20.89(+1.41%)
Mar 06, 2012 1494 1498 1474 1481 0 -35.16(-2.32%)
Mar 05, 2012 1523 1527 1506 1516 0 -11.95(-0.78%)
Mar 02, 2012 1531 1537 1519 1528 0 -4.52(-0.29%)
Mar 01, 2012 1531 1539 1524 1532 0 +5.22(+0.34%)
Feb 29, 2012 1536 1544 1523 1527 0 -8.15(-0.53%)
Feb 28, 2012 1534 1539 1523 1535 0 +5.38(+0.35%)
Feb 27, 2012 1526 1544 1518 1530 0 -9.90(-0.64%)
Feb 24, 2012 1542 1548 1531 1540 0 +0.69(+0.04%)
Feb 23, 2012 1530 1547 1520 1539 0 -2.19(-0.14%)
Feb 22, 2012 1542 1548 1529 1541 0 -0.45(-0.03%)
Feb 21, 2012 1543 1551 1533 1542 0 +6.36(+0.41%)
Feb 17, 2012 1535 1535 1535 0 +12.66(+0.83%)
Feb 16, 2012 1506 1525 1503 1523 0 +18.36(+1.22%)
Feb 15, 2012 1524 1528 1500 1504 0 -17.84(-1.17%)
Feb 14, 2012 1520 1529 1510 1522 0 -6.40(-0.42%)
Feb 13, 2012 1522 1532 1514 1528 0 +16.97(+1.12%)
Feb 10, 2012 1516 1520 1502 1511 0 -18.09(-1.18%)
Feb 09, 2012 1531 1541 1521 1530 0 +3.82(+0.25%)
Feb 08, 2012 1521 1533 1511 1526 0 +6.65(+0.44%)
Feb 07, 2012 1510 1523 1501 1519 0 +4.58(+0.30%)
Feb 06, 2012 1510 1522 1507 1515 0 -1.88(-0.12%)
Feb 03, 2012 1516 1524 1509 1516 0 +17.77(+1.19%)
Feb 02, 2012 1505 1512 1494 1499 0 -3.34(-0.22%)
Feb 01, 2012 1503 1518 1495 1502 0 +12.78(+0.86%)
Jan 31, 2012 1498 1507 1480 1489 0 -5.21(-0.35%)
Jan 30, 2012 1484 1497 1476 1494 0 -4.03(-0.27%)
Jan 27, 2012 1492 1506 1486 1498 0 +0.56(+0.04%)
Jan 26, 2012 1511 1514 1490 1498 0 -1.97(-0.13%)
Jan 25, 2012 1480 1506 1471 1500 0 +16.80(+1.13%)
Jan 24, 2012 1472 1485 1466 1483 0 +0.91(+0.06%)
Jan 23, 2012 1484 1498 1475 1482 0 -4.71(-0.32%)
Jan 20, 2012 1473 1495 1462 1487 0 -1.21(-0.08%)
Jan 19, 2012 1484 1496 1475 1488 0 +3.74(+0.25%)
Jan 18, 2012 1458 1487 1455 1484 0 +19.84(+1.35%)
Jan 17, 2012 1477 1488 1460 1464 0 +4.37(+0.30%)
Jan 13, 2012 1460 1460 1460 0 -9.99(-0.68%)
Jan 12, 2012 1471 1477 1458 1470 0 +5.80(+0.40%)
Jan 11, 2012 1445 1469 1440 1464 0 +10.30(+0.71%)
Jan 10, 2012 1461 1471 1442 1454 0 +8.16(+0.56%)
Jan 09, 2012 1441 1450 1429 1446 0 +10.49(+0.73%)
Jan 06, 2012 1441 1447 1429 1435 0 -0.89(-0.06%)
Jan 05, 2012 1430 1440 1417 1436 0 -3.70(-0.26%)
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