Conglomerates Sector (CIX: MSECTOR2)
2,121.12   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1508 1517 1498 1503 0 -9.80(-0.65%)
Mar 30, 2010 1515 1525 1502 1513 0 +8.91(+0.59%)
Mar 29, 2010 1506 1513 1492 1504 0 +6.88(+0.46%)
Mar 26, 2010 1474 1514 1488 1497 0 +3.48(+0.23%)
Mar 25, 2010 1493 1521 1491 1493 0 -7.03(-0.47%)
Mar 24, 2010 1479 1527 1491 1500 0 -3.37(-0.22%)
Mar 23, 2010 1472 1510 1489 1504 0 +14.92(+1.00%)
Mar 22, 2010 1457 1496 1474 1489 0 -0.76(-0.05%)
Mar 19, 2010 1483 1512 1480 1490 0 -7.07(-0.47%)
Mar 18, 2010 1488 1503 1478 1497 0 +9.60(+0.65%)
Mar 17, 2010 1478 1507 1480 1487 0 -1.44(-0.10%)
Mar 16, 2010 1440 1493 1455 1489 0 +36.26(+2.50%)
Mar 15, 2010 1421 1455 1440 1452 0 +6.85(+0.47%)
Mar 12, 2010 1408 1453 1420 1445 0 +21.09(+1.48%)
Mar 11, 2010 1399 1428 1408 1424 0 +2.63(+0.18%)
Mar 10, 2010 1398 1430 1413 1422 0 +3.29(+0.23%)
Mar 09, 2010 1386 1429 1401 1418 0 +13.88(+0.99%)
Mar 08, 2010 1413 1421 1402 1405 0 -7.08(-0.50%)
Mar 05, 2010 1378 1414 1395 1412 0 +21.69(+1.56%)
Mar 04, 2010 1364 1397 1379 1390 0 +2.96(+0.21%)
Mar 03, 2010 1363 1404 1380 1387 0 +7.74(+0.56%)
Mar 02, 2010 1357 1384 1373 1379 0 +4.44(+0.32%)
Mar 01, 2010 1354 1387 1364 1375 0 +3.96(+0.29%)
Feb 26, 2010 1345 1378 1361 1371 0 +8.08(+0.59%)
Feb 25, 2010 1327 1365 1342 1363 0 -9.17(-0.67%)
Feb 24, 2010 1342 1375 1355 1372 0 +11.91(+0.88%)
Feb 23, 2010 1355 1386 1355 1360 0 -20.57(-1.49%)
Feb 22, 2010 1362 1390 1373 1381 0 +2.93(+0.21%)
Feb 19, 2010 1353 1385 1365 1378 0 +0.57(+0.04%)
Feb 18, 2010 1347 1385 1367 1377 0 +6.78(+0.50%)
Feb 17, 2010 1345 1377 1357 1370 0 +11.83(+0.87%)
Feb 16, 2010 1318 1363 1335 1358 0 +29.54(+2.22%)
Feb 12, 2010 1329 1329 1329 0 -13.16(-0.98%)
Feb 11, 2010 1306 1344 1317 1342 0 +11.37(+0.85%)
Feb 10, 2010 1304 1344 1316 1331 0 +1.19(+0.09%)
Feb 09, 2010 1309 1347 1314 1330 0 +14.65(+1.11%)
Feb 08, 2010 1311 1337 1310 1315 0 -19.01(-1.42%)
Feb 05, 2010 1321 1355 1298 1334 0 -12.78(-0.95%)
Feb 04, 2010 1357 1380 1344 1347 0 -45.19(-3.25%)
Feb 03, 2010 1370 1410 1381 1392 0 -7.45(-0.53%)
Feb 02, 2010 1350 1408 1366 1399 0 +37.27(+2.74%)
Feb 01, 2010 1341 1375 1354 1362 0 +5.23(+0.39%)
Jan 29, 2010 1346 1388 1352 1357 0 -6.18(-0.45%)
Jan 28, 2010 1381 1385 1346 1363 0 -14.77(-1.07%)
Jan 27, 2010 1351 1384 1356 1378 0 -4.94(-0.36%)
Jan 26, 2010 1361 1405 1374 1383 0 -5.23(-0.38%)
Jan 25, 2010 1375 1403 1379 1388 0 +13.06(+0.95%)
Jan 22, 2010 1377 1413 1372 1375 0 -6.62(-0.48%)
Jan 21, 2010 1416 1420 1377 1382 0 -35.39(-2.50%)
Jan 20, 2010 1400 1432 1402 1417 0 -13.50(-0.94%)
Jan 19, 2010 1393 1444 1412 1430 0 +13.52(+0.95%)
Jan 15, 2010 1417 1417 1417 0 -21.60(-1.50%)
Jan 14, 2010 1436 1448 1429 1438 0 +2.19(+0.15%)
Jan 13, 2010 1433 1443 1419 1436 0 +3.00(+0.21%)
Jan 12, 2010 1424 1441 1418 1433 0 -1.88(-0.13%)
Jan 11, 2010 1432 1443 1416 1435 0 +14.59(+1.03%)
Jan 08, 2010 1402 1425 1398 1421 0 +19.43(+1.39%)
Jan 07, 2010 1365 1411 1357 1401 0 +34.05(+2.49%)
Jan 06, 2010 1369 1379 1362 1367 0 +0.44(+0.03%)
Jan 05, 2010 1366 1379 1356 1367 0 +1.10(+0.08%)
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