Conglomerates Sector (CIX: MSECTOR2)
2,115.89   +29.90 (+1.43%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 1425 1444 1421 1440 0 +43.79(+3.14%)
Dec 30, 2011 1405 1408 1394 1396 0 -9.03(-0.64%)
Dec 29, 2011 1386 1409 1384 1405 0 +18.77(+1.35%)
Dec 28, 2011 1403 1406 1380 1386 0 -17.65(-1.26%)
Dec 27, 2011 1408 1416 1399 1404 0 -9.93(-0.70%)
Dec 23, 2011 1414 1414 1414 0 +33.05(+2.39%)
Dec 21, 2011 1373 1393 1352 1381 0 +9.73(+0.71%)
Dec 20, 2011 1351 1378 1347 1371 0 +39.42(+2.96%)
Dec 19, 2011 1345 1356 1327 1332 0 -13.33(-0.99%)
Dec 16, 2011 1349 1361 1337 1345 0 +4.37(+0.33%)
Dec 15, 2011 1345 1352 1329 1341 0 +8.14(+0.61%)
Dec 14, 2011 1326 1348 1316 1333 0 +2.44(+0.18%)
Dec 13, 2011 1347 1360 1322 1330 0 -7.67(-0.57%)
Dec 12, 2011 1357 1364 1328 1338 0 -30.64(-2.24%)
Dec 09, 2011 1337 1377 1335 1368 0 +37.84(+2.84%)
Dec 08, 2011 1354 1361 1326 1331 0 -36.64(-2.68%)
Dec 07, 2011 1364 1375 1347 1367 0 +0.52(+0.04%)
Dec 06, 2011 1360 1381 1352 1367 0 +15.77(+1.17%)
Dec 05, 2011 1361 1369 1340 1351 0 +11.11(+0.83%)
Dec 02, 2011 1349 1363 1334 1340 0 +3.03(+0.23%)
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