Conglomerates Sector (CIX: MSECTOR2)
1,004.40   +8.09 (+0.81%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1837 1837 1837 0 -1.64(-0.09%)
Aug 29, 2013 1834 1851 1829 1838 0 +0.51(+0.03%)
Aug 28, 2013 1834 1850 1832 1838 0 +0.69(+0.04%)
Aug 27, 2013 1852 1858 1833 1837 0 -33.74(-1.80%)
Aug 26, 2013 1880 1888 1867 1871 0 -12.04(-0.64%)
Aug 23, 2013 1885 1891 1872 1883 0 +0.49(+0.03%)
Aug 22, 2013 1869 1888 1864 1883 0 +18.79(+1.01%)
Aug 21, 2013 1873 1880 1859 1864 0 -12.52(-0.67%)
Aug 20, 2013 1879 1887 1868 1876 0 -7.91(-0.42%)
Aug 19, 2013 1886 1895 1879 1884 0 -7.19(-0.38%)
Aug 16, 2013 1886 1900 1884 1891 0 -1.44(-0.08%)
Aug 15, 2013 1898 1913 1886 1893 0 -16.70(-0.87%)
Aug 14, 2013 1925 1930 1908 1910 0 -16.02(-0.83%)
Aug 13, 2013 1919 1934 1907 1926 0 +5.93(+0.31%)
Aug 12, 2013 1912 1924 1906 1920 0 +0.56(+0.03%)
Aug 09, 2013 1925 1933 1913 1919 0 -6.80(-0.35%)
Aug 08, 2013 1932 1940 1915 1926 0 +2.85(+0.15%)
Aug 07, 2013 1911 1925 1904 1923 0 +4.70(+0.24%)
Aug 06, 2013 1931 1932 1912 1918 0 -13.15(-0.68%)
Aug 05, 2013 1936 1939 1928 1931 0 -10.84(-0.56%)
Aug 02, 2013 1933 1945 1923 1942 0 +4.69(+0.24%)
Aug 01, 2013 1931 1955 1926 1938 0 +21.82(+1.14%)
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%)
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