Conglomerates Sector (CIX: MSECTOR2)
2,110.33   -7.82 (-0.37%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.89(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.31 893.48 0 -2.36(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.52(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.14(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.95 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.70 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
Jan 30, 2009 1021 1030 974.03 985.71 0 -35.14(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.74(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.58(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.10(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.89(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.28(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.94(+4.13%)
Jan 01, 2009 1165 1196 1160 1185 0 +0.00(+0.00%)
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%)
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