FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
874.28   +13.94 (+1.62%)
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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