Conglomerates Sector (CIX: MSECTOR2)
967.54   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1819 1836 1803 1804 0 -22.89(-1.25%)
May 30, 2013 1823 1838 1817 1827 0 +2.38(+0.13%)
May 29, 2013 1817 1831 1810 1824 0 -6.98(-0.38%)
May 28, 2013 1837 1848 1826 1831 0 +9.29(+0.51%)
May 24, 2013 1822 1822 1822 0 -11.60(-0.63%)
May 23, 2013 1825 1841 1817 1833 0 -14.94(-0.81%)
May 22, 2013 1856 1876 1842 1848 0 -4.79(-0.26%)
May 21, 2013 1850 1863 1846 1853 0 +10.17(+0.55%)
May 20, 2013 1836 1848 1831 1843 0 +8.12(+0.44%)
May 17, 2013 1817 1837 1812 1835 0 +19.96(+1.10%)
May 16, 2013 1808 1824 1805 1815 0 -2.28(-0.13%)
May 15, 2013 1804 1820 1796 1817 0 +23.50(+1.31%)
May 13, 2013 1793 1798 1781 1794 0 -5.36(-0.30%)
May 10, 2013 1791 1800 1781 1799 0 +6.46(+0.36%)
May 09, 2013 1794 1811 1781 1793 0 -2.92(-0.16%)
May 08, 2013 1778 1797 1774 1796 0 +18.39(+1.03%)
May 07, 2013 1774 1784 1769 1777 0 +7.75(+0.44%)
May 06, 2013 1764 1774 1753 1769 0 +3.60(+0.20%)
May 03, 2013 1762 1774 1744 1766 0 +22.33(+1.28%)
May 02, 2013 1734 1747 1729 1743 0 +16.84(+0.98%)
May 01, 2013 1728 1743 1724 1727 0 -11.48(-0.66%)
Apr 30, 2013 1738 1747 1727 1738 0 +2.89(+0.17%)
Apr 29, 2013 1734 1740 1717 1735 0 +5.95(+0.34%)
Apr 26, 2013 1728 1745 1718 1729 0 +0.12(+0.01%)
Apr 25, 2013 1735 1747 1720 1729 0 -2.52(-0.15%)
Apr 24, 2013 1721 1740 1714 1732 0 +18.70(+1.09%)
Apr 23, 2013 1712 1727 1693 1713 0 +9.52(+0.56%)
Apr 22, 2013 1714 1721 1686 1703 0 -14.85(-0.86%)
Apr 19, 2013 1716 1730 1700 1718 0 -22.50(-1.29%)
Apr 18, 2013 1748 1758 1730 1741 0 -8.36(-0.48%)
Apr 17, 2013 1764 1769 1741 1749 0 -29.23(-1.64%)
Apr 16, 2013 1775 1782 1763 1778 0 +19.73(+1.12%)
Apr 15, 2013 1794 1798 1758 1759 0 -47.27(-2.62%)
Apr 12, 2013 1809 1815 1797 1806 0 -8.39(-0.46%)
Apr 11, 2013 1807 1822 1801 1814 0 +9.16(+0.51%)
Apr 10, 2013 1777 1811 1774 1805 0 +34.90(+1.97%)
Apr 09, 2013 1776 1781 1756 1770 0 +1.59(+0.09%)
Apr 08, 2013 1761 1771 1749 1769 0 +11.96(+0.68%)
Apr 05, 2013 1744 1759 1741 1757 0 -12.31(-0.70%)
Apr 04, 2013 1767 1778 1761 1769 0 +3.08(+0.17%)
Apr 03, 2013 1786 1791 1760 1766 0 -18.87(-1.06%)
Apr 02, 2013 1779 1792 1773 1785 0 +9.83(+0.55%)
Apr 01, 2013 1775 1781 1768 1775 0 -7.75(-0.43%)
Mar 28, 2013 1783 1783 1783 0 +4.76(+0.27%)
Mar 27, 2013 1774 1781 1760 1778 0 -4.41(-0.25%)
Mar 26, 2013 1787 1794 1774 1782 0 -1.03(-0.06%)
Mar 25, 2013 1803 1807 1772 1783 0 -15.06(-0.84%)
Mar 22, 2013 1790 1802 1786 1798 0 +11.89(+0.67%)
Mar 21, 2013 1796 1806 1785 1787 0 -15.50(-0.86%)
Mar 20, 2013 1814 1820 1794 1802 0 +9.25(+0.52%)
Mar 19, 2013 1796 1803 1782 1793 0 +0.29(+0.02%)
Mar 18, 2013 1788 1802 1783 1793 0 -12.00(-0.67%)
Mar 15, 2013 1803 1820 1796 1805 0 -9.33(-0.51%)
Mar 14, 2013 1806 1818 1802 1814 0 +10.81(+0.60%)
Mar 13, 2013 1800 1807 1795 1803 0 +4.33(+0.24%)
Mar 12, 2013 1805 1810 1790 1799 0 -8.98(-0.50%)
Mar 11, 2013 1804 1814 1794 1808 0 +0.70(+0.04%)
Mar 08, 2013 1806 1816 1797 1807 0 +10.19(+0.57%)
Mar 07, 2013 1798 1807 1794 1797 0 +1.12(+0.06%)
Mar 06, 2013 1806 1810 1793 1796 0 +2.79(+0.16%)
Mar 05, 2013 1780 1801 1778 1793 0 +23.93(+1.35%)
Mar 04, 2013 1765 1772 1752 1769 0 -2.49(-0.14%)
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