Conglomerates Sector (CIX: MSECTOR2)
1,033.82   -5.84 (-0.56%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1040 1045 1030 1034 0 -5.84(-0.56%)
Nov 26, 2014 1040 1040 1040 1040 0 -1.47(-0.14%)
Nov 25, 2014 1043 1048 1037 1041 0 +0.63(+0.06%)
Nov 24, 2014 1041 1048 1035 1041 0 -2.29(-0.22%)
Nov 21, 2014 1044 1047 1038 1043 0 +8.25(+0.80%)
Nov 20, 2014 1030 1037 1027 1035 0 -0.20(-0.02%)
Nov 19, 2014 1036 1038 1029 1035 0 -3.09(-0.30%)
Nov 18, 2014 1028 1040 1026 1038 0 +12.27(+1.20%)
Nov 17, 2014 1022 1029 1020 1026 0 +2.41(+0.24%)
Nov 14, 2014 1023 1027 1020 1023 0 -1.16(-0.11%)
Nov 13, 2014 1025 1032 1021 1024 0 -0.44(-0.04%)
Nov 12, 2014 1019 1028 1017 1025 0 +3.05(+0.30%)
Nov 11, 2014 1026 1027 1017 1022 0 -3.56(-0.35%)
Nov 10, 2014 1023 1028 1020 1025 0 +1.66(+0.16%)
Nov 07, 2014 1020 1026 1015 1024 0 +2.95(+0.29%)
Nov 06, 2014 1010 1023 1008 1021 0 +10.56(+1.05%)
Nov 05, 2014 1009 1013 1001 1010 0 +7.22(+0.72%)
Nov 04, 2014 1003 1007 997.16 1003 0 +0.61(+0.06%)
Nov 03, 2014 1001 1010 996.18 1002 0 -4.87(-0.48%)
Oct 31, 2014 1006 1012 999.81 1007 0 +10.37(+1.04%)
Oct 30, 2014 986.94 999.10 983.08 996.77 0 -1.77(-0.18%)
Oct 28, 2014 987.25 999.64 985.82 998.54 0 +14.75(+1.50%)
Oct 27, 2014 983.17 988.54 977.47 983.79 0 -0.86(-0.09%)
Oct 24, 2014 974.55 985.38 972.15 984.65 0 +9.53(+0.98%)
Oct 23, 2014 969.79 985.36 967.73 975.12 0 +7.58(+0.78%)
Oct 21, 2014 962.08 972.83 953.85 967.54 0 +15.54(+1.63%)
Oct 20, 2014 948.39 954.68 942.38 952.01 0 +4.61(+0.49%)
Oct 17, 2014 945.99 958.22 939.03 947.40 0 +19.48(+2.10%)
Oct 16, 2014 913.58 935.95 910.62 927.92 0 +4.07(+0.44%)
Oct 15, 2014 911.94 928.45 901.53 923.86 0 +1.83(+0.20%)
Oct 14, 2014 921.63 937.23 917.44 922.03 0 +7.05(+0.77%)
Oct 13, 2014 926.40 932.20 911.51 914.98 0 -10.73(-1.16%)
Oct 10, 2014 942.93 946.91 923.55 925.71 0 -16.35(-1.74%)
Oct 09, 2014 960.93 963.86 940.42 942.06 0 -21.02(-2.18%)
Oct 08, 2014 949.62 963.45 941.17 963.08 0 +16.73(+1.77%)
Oct 07, 2014 959.65 963.29 945.84 946.35 0 -18.55(-1.92%)
Oct 06, 2014 974.16 976.97 960.09 964.91 0 -3.77(-0.39%)
Oct 03, 2014 965.19 971.14 960.51 968.68 0 +9.89(+1.03%)
Oct 02, 2014 960.64 963.84 952.55 958.79 0 -3.05(-0.32%)
Oct 01, 2014 973.86 975.58 958.43 961.84 0 -18.25(-1.86%)
Sep 30, 2014 977.24 986.66 972.91 980.09 0 +1.98(+0.20%)
Sep 29, 2014 973.21 983.55 970.78 978.12 0 -4.95(-0.50%)
Sep 26, 2014 979.53 985.36 974.78 983.06 0 +3.64(+0.37%)
Sep 25, 2014 993.28 993.63 978.12 979.42 0 -30.66(-3.04%)
Sep 19, 2014 1014 1016 1008 1010 0 +1.43(+0.14%)
Sep 18, 2014 1005 1012 1003 1009 0 +2.08(+0.21%)
Sep 17, 2014 1007 1012 999.81 1007 0 +2.17(+0.22%)
Sep 16, 2014 994.96 1007 992.38 1004 0 +8.09(+0.81%)
Sep 15, 2014 994.99 999.10 990.83 996.31 0 +0.98(+0.10%)
Sep 12, 2014 998.68 999.92 992.74 995.32 0 -4.68(-0.47%)
Sep 11, 2014 996.30 1002 994.09 1000 0 -1121.26(-52.86%)
Sep 10, 2014 2121 2128 2111 2121 0 +4.53(+0.21%)
Sep 09, 2014 2127 2131 2112 2117 0 -11.82(-0.56%)
Sep 08, 2014 2129 2140 2124 2129 0 +0.63(+0.03%)
Sep 05, 2014 2119 2131 2110 2128 0 +6.29(+0.30%)
Sep 04, 2014 2125 2134 2117 2122 0 -1.72(-0.08%)
Sep 03, 2014 2131 2133 2116 2123 0 +2.48(+0.12%)
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