Conglomerates Sector (CIX: MSECTOR2)
1,076.50   +1.82 (+0.17%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 1073 1077 1067 1076 0 +1.82(+0.17%)
May 27, 2015 1073 1078 1068 1075 0 +5.17(+0.48%)
May 26, 2015 1075 1077 1065 1070 0 -8.82(-0.82%)
May 22, 2015 1078 1078 1078 1078 0 -3.23(-0.30%)
May 21, 2015 1080 1085 1077 1082 0 +1.95(+0.18%)
May 20, 2015 1075 1084 1070 1080 0 +3.24(+0.30%)
May 19, 2015 1076 1080 1072 1076 0 +0.43(+0.04%)
May 18, 2015 1074 1080 1072 1076 0 +1.42(+0.13%)
May 15, 2015 1076 1081 1071 1075 0 -4.34(-0.40%)
May 14, 2015 1073 1080 1069 1079 0 +10.25(+0.96%)
May 13, 2015 1066 1074 1060 1069 0 +7.21(+0.68%)
May 12, 2015 1053 1065 1048 1061 0 +3.69(+0.35%)
May 11, 2015 1064 1068 1056 1058 0 -10.56(-0.99%)
May 08, 2015 1064 1073 1062 1068 0 +14.87(+1.41%)
May 07, 2015 1044 1057 1040 1053 0 +7.85(+0.75%)
May 06, 2015 1052 1058 1038 1046 0 -2.06(-0.20%)
May 05, 2015 1057 1062 1045 1048 0 -11.56(-1.09%)
May 04, 2015 1058 1068 1055 1059 0 +3.29(+0.31%)
May 01, 2015 1048 1058 1046 1056 0 +9.52(+0.91%)
Apr 30, 2015 1049 1058 1042 1046 0 -4.51(-0.43%)
Apr 29, 2015 1049 1057 1045 1051 0 -3.78(-0.36%)
Apr 28, 2015 1048 1056 1040 1055 0 +6.08(+0.58%)
Apr 27, 2015 1055 1057 1047 1049 0 -1.44(-0.14%)
Apr 24, 2015 1057 1059 1046 1050 0 -5.80(-0.55%)
Apr 23, 2015 1053 1064 1049 1056 0 -5.73(-0.54%)
Apr 22, 2015 1057 1065 1050 1062 0 +5.74(+0.54%)
Apr 21, 2015 1068 1070 1052 1056 0 -7.29(-0.69%)
Apr 20, 2015 1066 1074 1058 1063 0 +2.72(+0.26%)
Apr 17, 2015 1068 1075 1052 1060 0 -10.42(-0.97%)
Apr 16, 2015 1072 1079 1066 1071 0 -4.25(-0.40%)
Apr 15, 2015 1079 1085 1072 1075 0 -3.39(-0.31%)
Apr 14, 2015 1072 1082 1067 1078 0 +2.62(+0.24%)
Apr 13, 2015 1086 1090 1072 1076 0 -18.35(-1.68%)
Apr 10, 2015 1071 1100 1064 1094 0 +48.21(+4.61%)
Apr 09, 2015 1033 1050 1027 1046 0 +13.12(+1.27%)
Apr 08, 2015 1033 1038 1027 1033 0 +1.09(+0.11%)
Apr 07, 2015 1033 1041 1029 1032 0 -1.49(-0.14%)
Apr 06, 2015 1018 1040 1016 1033 0 +9.46(+0.92%)
Apr 02, 2015 1024 1024 1024 1024 0 +4.15(+0.41%)
Apr 01, 2015 1022 1027 1011 1020 0 -5.61(-0.55%)
Mar 31, 2015 1031 1034 1024 1025 0 -10.58(-1.02%)
Mar 30, 2015 1028 1039 1027 1036 0 +11.52(+1.12%)
Mar 27, 2015 1022 1027 1017 1024 0 +3.98(+0.39%)
Mar 26, 2015 1018 1026 1013 1020 0 -3.90(-0.38%)
Mar 25, 2015 1041 1044 1024 1024 0 -16.69(-1.60%)
Mar 24, 2015 1043 1050 1038 1041 0 -3.61(-0.35%)
Mar 23, 2015 1048 1054 1043 1044 0 -1.15(-0.11%)
Mar 20, 2015 1044 1051 1041 1046 0 +3.82(+0.37%)
Mar 19, 2015 1046 1050 1038 1042 0 -9.73(-0.92%)
Mar 18, 2015 1034 1058 1027 1052 0 +11.63(+1.12%)
Mar 17, 2015 1041 1044 1032 1040 0 -6.58(-0.63%)
Mar 16, 2015 1033 1047 1031 1046 0 +16.13(+1.57%)
Mar 13, 2015 1040 1044 1022 1030 0 -13.60(-1.30%)
Mar 12, 2015 1035 1045 1033 1044 0 +14.70(+1.43%)
Mar 11, 2015 1032 1039 1026 1029 0 -0.02(-0.00%)
Mar 10, 2015 1044 1048 1029 1029 0 -23.50(-2.23%)
Mar 09, 2015 1044 1056 1043 1053 0 +10.81(+1.04%)
Mar 06, 2015 1051 1055 1039 1042 0 -14.96(-1.42%)
Mar 05, 2015 1054 1059 1050 1057 0 +3.34(+0.32%)
Mar 04, 2015 1054 1061 1049 1054 0 -6.72(-0.63%)
Mar 03, 2015 1061 1061 1057 1060 0 -10.78(-1.01%)
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