Conglomerates Sector (CIX: MSECTOR210)
2,230.65   -12.33 (-0.55%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 2245 2249 2222 2231 0 -12.33(-0.55%)
Apr 23, 2015 2237 2260 2227 2243 0 -12.18(-0.54%)
Apr 22, 2015 2245 2263 2232 2255 0 +12.19(+0.54%)
Apr 21, 2015 2270 2273 2235 2243 0 -15.48(-0.69%)
Apr 20, 2015 2264 2281 2248 2258 0 +5.79(+0.26%)
Apr 17, 2015 2270 2284 2235 2253 0 -22.13(-0.97%)
Apr 16, 2015 2277 2292 2265 2275 0 -9.03(-0.40%)
Apr 15, 2015 2293 2305 2278 2284 0 -7.20(-0.31%)
Apr 14, 2015 2277 2299 2267 2291 0 +5.58(+0.24%)
Apr 13, 2015 2306 2317 2277 2285 0 -38.99(-1.68%)
Apr 10, 2015 2276 2337 2261 2324 0 +102.41(+4.61%)
Apr 09, 2015 2195 2231 2182 2222 0 +27.87(+1.27%)
Apr 08, 2015 2194 2205 2181 2194 0 +2.32(+0.11%)
Apr 07, 2015 2194 2212 2185 2192 0 -3.17(-0.14%)
Apr 06, 2015 2163 2210 2158 2195 0 +20.10(+0.92%)
Apr 02, 2015 2175 2175 2175 2175 0 +8.83(+0.41%)
Apr 01, 2015 2172 2183 2149 2166 0 -11.91(-0.55%)
Mar 31, 2015 2191 2197 2175 2178 0 -22.47(-1.02%)
Mar 30, 2015 2185 2208 2182 2200 0 +24.48(+1.12%)
Mar 27, 2015 2174 2182 2160 2176 0 +8.45(+0.39%)
Mar 26, 2015 2163 2179 2151 2168 0 -8.29(-0.38%)
Mar 25, 2015 2211 2218 2175 2176 0 -35.46(-1.60%)
Mar 24, 2015 2215 2230 2206 2211 0 -7.67(-0.35%)
Mar 23, 2015 2227 2239 2215 2219 0 -2.43(-0.11%)
Mar 20, 2015 2219 2233 2212 2221 0 +8.11(+0.37%)
Mar 19, 2015 2222 2231 2205 2213 0 -20.66(-0.93%)
Mar 18, 2015 2198 2247 2182 2234 0 +24.70(+1.12%)
Mar 17, 2015 2211 2219 2193 2209 0 -13.97(-0.63%)
Mar 16, 2015 2195 2225 2190 2223 0 +34.27(+1.57%)
Mar 13, 2015 2209 2217 2171 2189 0 -28.90(-1.30%)
Mar 12, 2015 2199 2220 2195 2218 0 +31.24(+1.43%)
Mar 11, 2015 2193 2207 2180 2187 0 -0.05(-0.00%)
Mar 10, 2015 2219 2226 2185 2187 0 -49.91(-2.23%)
Mar 09, 2015 2219 2244 2215 2237 0 +22.96(+1.04%)
Mar 06, 2015 2233 2241 2206 2214 0 -31.79(-1.42%)
Mar 05, 2015 2239 2249 2231 2245 0 +7.09(+0.32%)
Mar 04, 2015 2238 2253 2229 2238 0 -14.28(-0.63%)
Mar 03, 2015 2253 2253 2246 2253 0 -22.91(-1.01%)
Mar 02, 2015 2255 2278 2252 2275 0 +15.69(+0.69%)
Feb 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2217 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.07(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.66(+1.42%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
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