Conglomerates Sector (CIX: MSECTOR210)
2,201.81   +17.10 (+0.78%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.10(+0.78%)
Dec 18, 2014 2167 2185 2145 2185 0 +48.27(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.69(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.59(+0.40%)
Dec 01, 2014 2174 2186 2156 2170 0 -26.23(-1.19%)
Nov 28, 2014 2210 2219 2189 2196 0 -12.41(-0.56%)
Nov 26, 2014 2209 2209 2209 2209 0 -3.12(-0.14%)
Nov 25, 2014 2215 2227 2203 2212 0 +1.33(+0.06%)
Nov 24, 2014 2211 2226 2199 2210 0 -4.87(-0.22%)
Nov 21, 2014 2218 2225 2206 2215 0 +17.52(+0.80%)
Nov 20, 2014 2187 2204 2182 2198 0 -0.42(-0.02%)
Nov 19, 2014 2201 2204 2186 2198 0 -6.57(-0.30%)
Nov 18, 2014 2184 2210 2181 2205 0 +26.06(+1.20%)
Nov 17, 2014 2170 2185 2167 2179 0 +5.11(+0.24%)
Nov 14, 2014 2174 2181 2167 2174 0 -2.46(-0.11%)
Nov 13, 2014 2177 2192 2168 2176 0 -0.94(-0.04%)
Nov 12, 2014 2166 2184 2160 2177 0 +6.49(+0.30%)
Nov 11, 2014 2179 2182 2161 2171 0 -7.57(-0.35%)
Nov 10, 2014 2173 2183 2168 2178 0 +3.54(+0.16%)
Nov 07, 2014 2166 2180 2156 2175 0 +6.26(+0.29%)
Nov 06, 2014 2146 2173 2142 2168 0 +22.44(+1.05%)
Nov 05, 2014 2145 2153 2127 2146 0 +15.33(+0.72%)
Nov 04, 2014 2131 2140 2118 2131 0 +1.31(+0.06%)
Nov 03, 2014 2126 2145 2116 2129 0 -10.34(-0.48%)
Oct 31, 2014 2138 2150 2124 2140 0 +22.04(+1.04%)
Oct 30, 2014 2097 2123 2088 2118 0 -3.77(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.97(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.80(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.01(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-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