FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
880.66   +7.80 (+0.89%)
Streaming Delayed Price  /  Updated: 7:39 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1338 1338 1338 0 -18.12(-1.34%)
Dec 30, 2009 1352 1360 1348 1357 0 -3.72(-0.27%)
Dec 29, 2009 1359 1370 1353 1360 0 +4.57(+0.34%)
Dec 28, 2009 1354 1362 1346 1356 0 -0.69(-0.05%)
Dec 24, 2009 1351 1362 1349 1356 0 +7.26(+0.54%)
Dec 23, 2009 1349 1354 1339 1349 0 -0.17(-0.01%)
Dec 22, 2009 1352 1362 1344 1349 0 -8.53(-0.63%)
Dec 21, 2009 1355 1366 1345 1358 0 +9.96(+0.74%)
Dec 18, 2009 1364 1368 1344 1348 0 -9.55(-0.70%)
Dec 17, 2009 1354 1372 1344 1357 0 -4.62(-0.34%)
Dec 16, 2009 1367 1375 1356 1362 0 -2.33(-0.17%)
Dec 15, 2009 1364 1379 1352 1364 0 -7.81(-0.57%)
Dec 14, 2009 1374 1378 1367 1372 0 +6.19(+0.45%)
Dec 11, 2009 1352 1372 1348 1366 0 +23.70(+1.77%)
Dec 10, 2009 1349 1359 1335 1342 0 +1.33(+0.10%)
Dec 09, 2009 1340 1349 1325 1341 0 +2.25(+0.17%)
Dec 08, 2009 1346 1351 1328 1339 0 -23.14(-1.70%)
Dec 07, 2009 1361 1375 1355 1362 0 -3.80(-0.28%)
Dec 04, 2009 1368 1384 1351 1366 0 +18.23(+1.35%)
Dec 03, 2009 1359 1373 1346 1347 0 -7.93(-0.58%)
Dec 02, 2009 1355 1368 1345 1355 0 -2.18(-0.16%)
Dec 01, 2009 1357 1370 1343 1358 0 +16.15(+1.20%)
Nov 30, 2009 1331 1346 1325 1341 0 +5.15(+0.39%)
Nov 27, 2009 1311 1346 1300 1336 0 -20.64(-1.52%)
Nov 25, 2009 1357 1357 1357 0 +9.12(+0.68%)
Nov 24, 2009 1349 1357 1336 1348 0 -0.63(-0.05%)
Nov 23, 2009 1338 1353 1335 1348 0 +27.06(+2.05%)
Nov 20, 2009 1325 1330 1312 1321 0 -9.41(-0.71%)
Nov 19, 2009 1341 1344 1315 1331 0 -21.80(-1.61%)
Nov 18, 2009 1355 1361 1342 1353 0 -6.78(-0.50%)
Nov 17, 2009 1351 1362 1346 1359 0 +3.70(+0.27%)
Nov 16, 2009 1340 1366 1337 1356 0 +23.69(+1.78%)
Nov 13, 2009 1328 1341 1320 1332 0 +2.61(+0.20%)
Nov 12, 2009 1338 1347 1324 1329 0 -8.29(-0.62%)
Nov 11, 2009 1344 1350 1327 1338 0 +1.03(+0.08%)
Nov 10, 2009 1339 1349 1317 1337 0 +5.67(+0.43%)
Nov 09, 2009 1320 1340 1313 1331 0 +30.96(+2.38%)
Nov 06, 2009 1261 1311 1274 1300 0 +39.65(+3.15%)
Nov 05, 2009 1251 1274 1246 1260 0 +19.31(+1.56%)
Nov 04, 2009 1254 1268 1236 1241 0 -4.21(-0.34%)
Nov 03, 2009 1231 1254 1228 1245 0 -1.28(-0.10%)
Nov 02, 2009 1235 1257 1226 1247 0 +16.01(+1.30%)
Oct 30, 2009 1275 1279 1224 1231 0 -43.84(-3.44%)
Oct 29, 2009 1252 1282 1246 1274 0 +30.36(+2.44%)
Oct 28, 2009 1273 1279 1240 1244 0 -38.28(-2.99%)
Oct 27, 2009 1293 1302 1275 1282 0 -7.77(-0.60%)
Oct 26, 2009 1310 1325 1279 1290 0 -18.17(-1.39%)
Oct 23, 2009 1308 1313 1299 1308 0 -13.71(-1.04%)
Oct 22, 2009 1324 1337 1300 1322 0 +3.98(+0.30%)
Oct 21, 2009 1315 1347 1311 1318 0 -1.25(-0.09%)
Oct 20, 2009 1312 1322 1310 1319 0 -12.39(-0.93%)
Oct 19, 2009 1336 1348 1324 1332 0 -3.03(-0.23%)
Oct 16, 2009 1342 1354 1319 1335 0 -31.19(-2.28%)
Oct 15, 2009 1359 1370 1345 1366 0 +2.47(+0.18%)
Oct 14, 2009 1352 1367 1341 1363 0 +35.42(+2.67%)
Oct 13, 2009 1322 1338 1309 1328 0 +4.12(+0.31%)
Oct 12, 2009 1331 1339 1318 1324 0 +3.35(+0.25%)
Oct 09, 2009 1316 1329 1310 1320 0 +2.28(+0.17%)
Oct 08, 2009 1321 1335 1309 1318 0 +14.83(+1.14%)
Oct 07, 2009 1299 1315 1290 1303 0 +1.68(+0.13%)
Oct 06, 2009 1298 1322 1290 1302 0 +21.55(+1.68%)
Oct 05, 2009 1263 1286 1257 1280 0 +25.12(+2.00%)
Oct 02, 2009 1257 1271 1242 1255 0 -31.71(-2.46%)
Oct 01, 2009 1310 1315 1283 1287 0 -30.36(-2.30%)
Sep 30, 2009 1335 1342 1303 1317 0 -14.25(-1.07%)
Sep 29, 2009 1343 1354 1328 1331 0 -8.32(-0.62%)
Sep 28, 2009 1322 1348 1318 1340 0 +23.43(+1.78%)
Sep 25, 2009 1320 1332 1299 1316 0 -17.37(-1.30%)
Sep 24, 2009 1361 1368 1320 1334 0 -22.98(-1.69%)
Sep 23, 2009 1371 1390 1353 1357 0 -7.96(-0.58%)
Sep 22, 2009 1364 1374 1353 1365 0 +17.77(+1.32%)
Sep 21, 2009 1330 1356 1320 1347 0 +7.28(+0.54%)
Sep 18, 2009 1356 1361 1334 1339 0 -21.90(-1.61%)
Sep 17, 2009 1356 1385 1325 1361 0 +17.61(+1.31%)
Sep 16, 2009 1328 1368 1322 1344 0 +33.67(+2.57%)
Sep 15, 2009 1289 1319 1280 1310 0 +27.26(+2.13%)
Sep 14, 2009 1244 1287 1234 1283 0 +30.13(+2.40%)
Sep 11, 2009 1264 1270 1247 1253 0 -8.81(-0.70%)
Sep 10, 2009 1256 1268 1235 1262 0 +9.38(+0.75%)
Sep 09, 2009 1216 1261 1231 1252 0 +24.75(+2.02%)
Sep 08, 2009 1228 1240 1214 1227 0 +28.99(+2.42%)
Sep 04, 2009 1198 1198 1198 0 +24.63(+2.10%)
Sep 03, 2009 1166 1178 1159 1174 0 +17.25(+1.49%)
Sep 02, 2009 1154 1167 1143 1157 0 +0.46(+0.04%)
Sep 01, 2009 1182 1198 1152 1156 0 -32.15(-2.71%)
Aug 31, 2009 1188 1193 1175 1188 0 -12.28(-1.02%)
Aug 28, 2009 1215 1218 1190 1200 0 -5.82(-0.48%)
Aug 27, 2009 1198 1212 1186 1206 0 +5.55(+0.46%)
Aug 26, 2009 1209 1215 1192 1201 0 -11.19(-0.92%)
Aug 25, 2009 1208 1225 1203 1212 0 +7.42(+0.62%)
Aug 24, 2009 1211 1222 1194 1205 0 +1.52(+0.13%)
Aug 21, 2009 1194 1209 1183 1203 0 +28.48(+2.43%)
Aug 20, 2009 1162 1179 1156 1175 0 +18.14(+1.57%)
Aug 19, 2009 1139 1165 1135 1156 0 -3.54(-0.31%)
Aug 18, 2009 1152 1165 1146 1160 0 +24.79(+2.18%)
Aug 17, 2009 1150 1156 1131 1135 0 -46.29(-3.92%)
Aug 14, 2009 1192 1197 1168 1181 0 -19.22(-1.60%)
Aug 13, 2009 1205 1211 1180 1201 0 +5.62(+0.47%)
Aug 12, 2009 1169 1208 1162 1195 0 +18.14(+1.54%)
Aug 11, 2009 1197 1203 1167 1177 0 -26.82(-2.23%)
Aug 10, 2009 1210 1223 1191 1204 0 -11.83(-0.97%)
Aug 07, 2009 1208 1227 1197 1216 0 +20.98(+1.76%)
Aug 06, 2009 1189 1204 1176 1195 0 +17.21(+1.46%)
Aug 05, 2009 1178 1190 1164 1177 0 +4.48(+0.38%)
Aug 04, 2009 1165 1178 1150 1173 0 +8.03(+0.69%)
Aug 03, 2009 1156 1173 1144 1165 0 +24.27(+2.13%)
Jul 31, 2009 1132 1149 1126 1141 0 +15.62(+1.39%)
Jul 30, 2009 1118 1144 1113 1125 0 +44.55(+4.12%)
Jul 29, 2009 1087 1093 1067 1080 0 -13.50(-1.23%)
Jul 28, 2009 1079 1105 1073 1094 0 +9.59(+0.88%)
Jul 27, 2009 1087 1093 1069 1084 0 +13.83(+1.29%)
Jul 25, 2009 1053 1084 1043 1070 0 -5.88(-0.55%)
Jul 24, 2009 1071 1084 1056 1076 0 +2.68(+0.25%)
Jul 23, 2009 1050 1085 1043 1074 0 +24.94(+2.38%)
Jul 22, 2009 1036 1059 1028 1049 0 +6.94(+0.67%)
Jul 21, 2009 1057 1062 1030 1042 0 +17.88(+1.75%)
Jun 26, 2009 1028 1038 1015 1024 0 -5.04(-0.49%)
Jun 25, 2009 1020 1034 1015 1029 0 +22.24(+2.21%)
Jun 24, 2009 1014 1033 999.45 1007 0 +3.20(+0.32%)
Jun 23, 2009 1005 1012 985.08 1004 0 -0.78(-0.08%)
Jun 22, 2009 1030 1034 1002 1004 0 -43.08(-4.11%)
Jun 19, 2009 1054 1063 1037 1047 0 +3.97(+0.38%)
Jun 18, 2009 1050 1059 1019 1043 0 -10.34(-0.98%)
Jun 17, 2009 1070 1079 1045 1054 0 -19.29(-1.80%)
Jun 16, 2009 1098 1102 1069 1073 0 -24.22(-2.21%)
Jun 15, 2009 1112 1113 1085 1097 0 -29.76(-2.64%)
Jun 12, 2009 1123 1130 1110 1127 0 +1.45(+0.13%)
Jun 11, 2009 1125 1146 1118 1126 0 -5.39(-0.48%)
Jun 10, 2009 1141 1146 1101 1131 0 +2.68(+0.24%)
Jun 09, 2009 1131 1139 1115 1128 0 -4.35(-0.38%)
Jun 08, 2009 1121 1142 1113 1133 0 -0.30(-0.03%)
Jun 05, 2009 1148 1157 1125 1133 0 -0.47(-0.04%)
Jun 04, 2009 1123 1136 1112 1133 0 +16.67(+1.49%)
Jun 03, 2009 1126 1131 1103 1117 0 -21.01(-1.85%)
Jun 02, 2009 1131 1144 1121 1138 0 -1.27(-0.11%)
Jun 01, 2009 1123 1149 1108 1139 0 +42.58(+3.88%)
May 29, 2009 1089 1100 1037 1096 0 +14.80(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1099 1104 1061 1067 0 -29.43(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.33(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
May 01, 2009 1042 1054 1027 1045 0 +11.06(+1.07%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.06(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.43 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 943.99 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.36 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.36 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.61 923.25 895.03 913.08 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.43(-3.44%)
Apr 06, 2009 925.00 947.80 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
Apr 01, 2009 853.17 886.45 844.83 879.84 0 +7.30(+0.84%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.81 0 +5.71(+0.70%)
Mar 13, 2009 836.17 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.85 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
Mar 02, 2009 751.14 756.38 705.69 711.29 0 -56.79(-7.39%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.89(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.31 893.48 0 -2.36(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.52(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.14(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.95 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.70 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
Jan 30, 2009 1021 1030 974.03 985.71 0 -35.14(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.74(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.58(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.10(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.89(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.28(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.94(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More