Conglomerates Sector (CIX: MSECTOR2)
2,118.15   -7.55 (-0.36%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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