Conglomerates Sector (CIX: MSECTOR2)
2,094.90   +2.98 (+0.14%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 1923 1937 1912 1916 0 -3.87(-0.20%)
Jul 30, 2013 1924 1930 1912 1920 0 +1.59(+0.08%)
Jul 29, 2013 1914 1924 1908 1918 0 -4.10(-0.21%)
Jul 26, 2013 1921 1926 1908 1922 0 -3.34(-0.17%)
Jul 25, 2013 1919 1928 1909 1926 0 +1.74(+0.09%)
Jul 24, 2013 1937 1940 1915 1924 0 -6.55(-0.34%)
Jul 23, 2013 1932 1943 1918 1930 0 +5.35(+0.28%)
Jul 22, 2013 1925 1932 1916 1925 0 +2.71(+0.14%)
Jul 19, 2013 1875 1934 1889 1922 0 +47.29(+2.52%)
Jul 18, 2013 1868 1891 1863 1875 0 +9.58(+0.51%)
Jul 17, 2013 1867 1873 1858 1865 0 +9.22(+0.50%)
Jul 16, 2013 1869 1874 1850 1856 0 -13.45(-0.72%)
Jul 15, 2013 1873 1877 1863 1870 0 -3.21(-0.17%)
Jul 12, 2013 1880 1886 1858 1873 0 -4.40(-0.23%)
Jul 11, 2013 1873 1882 1859 1877 0 +29.38(+1.59%)
Jul 10, 2013 1852 1859 1834 1848 0 -1.21(-0.07%)
Jul 09, 2013 1840 1859 1832 1849 0 +26.94(+1.48%)
Jul 08, 2013 1826 1837 1818 1822 0 +4.57(+0.25%)
Jul 05, 2013 1806 1818 1795 1818 0 +28.91(+1.62%)
Jul 03, 2013 1789 1789 1789 0 +5.16(+0.29%)
Jul 02, 2013 1804 1812 1779 1783 0 -21.90(-1.21%)
Jul 01, 2013 1790 1823 1788 1805 0 +16.67(+0.93%)
Jun 28, 2013 1796 1806 1783 1789 0 -3.09(-0.17%)
Jun 26, 2013 1794 1803 1775 1792 0 +16.93(+0.95%)
Jun 25, 2013 1778 1786 1762 1775 0 +12.73(+0.72%)
Jun 24, 2013 1773 1780 1750 1762 0 -29.68(-1.66%)
Jun 21, 2013 1804 1810 1778 1792 0 +6.52(+0.37%)
Jun 20, 2013 1812 1816 1781 1785 0 -49.95(-2.72%)
Jun 19, 2013 1857 1867 1835 1835 0 -26.25(-1.41%)
Jun 18, 2013 1834 1869 1829 1861 0 +30.40(+1.66%)
Jun 17, 2013 1828 1842 1822 1831 0 +19.72(+1.09%)
Jun 14, 2013 1820 1828 1805 1811 0 -10.30(-0.57%)
Jun 13, 2013 1796 1828 1788 1822 0 +25.92(+1.44%)
Jun 12, 2013 1820 1822 1791 1796 0 -11.57(-0.64%)
Jun 11, 2013 1800 1820 1796 1807 0 -13.12(-0.72%)
Jun 10, 2013 1829 1833 1812 1820 0 -5.25(-0.29%)
Jun 07, 2013 1801 1831 1790 1826 0 +38.55(+2.16%)
Jun 06, 2013 1780 1790 1767 1787 0 +1.51(+0.08%)
Jun 05, 2013 1806 1809 1780 1786 0 -28.32(-1.56%)
Jun 04, 2013 1818 1830 1800 1814 0 -5.85(-0.32%)
Jun 03, 2013 1808 1828 1797 1820 0 +16.16(+0.90%)
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%)
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