FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
777.60   -1.50 (-0.19%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 10, 2018 778.33 785.06 760.13 777.60 0 -1.50(-0.19%)
Dec 07, 2018 798.69 805.59 775.24 779.10 0 -19.95(-2.50%)
Dec 06, 2018 791.08 802.26 780.14 799.05 0 -1.41(-0.18%)
Dec 04, 2018 825.10 827.88 797.10 800.46 0 -28.34(-3.42%)
Dec 03, 2018 830.76 843.01 820.18 828.81 0 +9.11(+1.11%)
Nov 30, 2018 813.46 824.19 807.41 819.70 0 +0.65(+0.08%)
Nov 29, 2018 813.68 826.32 804.64 819.05 0 +2.77(+0.34%)
Nov 28, 2018 803.68 818.29 794.16 816.28 0 +13.94(+1.74%)
Nov 27, 2018 802.10 811.22 788.92 802.34 0 -9.35(-1.15%)
Nov 26, 2018 814.01 824.61 800.80 811.69 0 +3.49(+0.43%)
Nov 23, 2018 805.03 818.47 799.32 808.19 0 -2.11(-0.26%)
Nov 21, 2018 810.31 810.31 810.31 810.31 0 +2.60(+0.32%)
Nov 20, 2018 812.35 819.23 800.39 807.70 0 -12.50(-1.52%)
Nov 19, 2018 831.57 837.19 815.32 820.21 0 -14.04(-1.68%)
Nov 16, 2018 824.25 840.87 816.56 834.25 0 +4.74(+0.57%)
Nov 15, 2018 815.04 838.84 806.79 829.51 0 +9.14(+1.11%)
Nov 14, 2018 833.55 838.19 813.88 820.37 0 -5.87(-0.71%)
Nov 13, 2018 817.40 843.57 811.74 826.24 0 +11.17(+1.37%)
Nov 12, 2018 836.83 838.07 809.18 815.07 0 -24.56(-2.92%)
Nov 09, 2018 847.37 851.38 826.45 839.63 0 -14.41(-1.69%)
Nov 08, 2018 849.73 860.57 845.19 854.03 0 +2.90(+0.34%)
Nov 07, 2018 844.61 856.46 833.92 851.13 0 +12.31(+1.47%)
Nov 06, 2018 833.87 842.99 830.93 838.82 0 +7.63(+0.92%)
Nov 05, 2018 833.32 838.90 826.75 831.19 0 -0.17(-0.02%)
Nov 02, 2018 841.14 845.35 821.67 831.36 0 -3.31(-0.40%)
Nov 01, 2018 834.24 848.06 823.29 834.67 0 +1.08(+0.13%)
Oct 31, 2018 834.65 845.42 824.50 833.58 0 +5.33(+0.64%)
Oct 30, 2018 826.65 850.16 810.21 828.26 0 -7.09(-0.85%)
Oct 29, 2018 852.72 861.34 822.29 835.35 0 -5.78(-0.69%)
Oct 26, 2018 843.10 853.89 829.53 841.13 0 -6.88(-0.81%)
Oct 24, 2018 884.34 890.23 845.77 848.01 0 -36.64(-4.14%)
Oct 23, 2018 864.24 891.41 852.73 884.66 0 -2.82(-0.32%)
Oct 22, 2018 897.27 901.92 881.10 887.48 0 -7.38(-0.82%)
Oct 19, 2018 891.55 904.66 884.78 894.86 0 +1.43(+0.16%)
Oct 18, 2018 900.20 909.20 882.62 893.43 0 -10.64(-1.18%)
Oct 17, 2018 907.78 917.35 896.96 904.07 0 -3.15(-0.35%)
Oct 16, 2018 901.05 911.58 892.29 907.22 0 +13.03(+1.46%)
Oct 15, 2018 894.96 906.24 888.99 894.20 0 -1.66(-0.19%)
Oct 12, 2018 906.98 916.96 884.32 895.85 0 -3.80(-0.42%)
Oct 11, 2018 918.74 927.53 895.12 899.65 0 -25.33(-2.74%)
Oct 10, 2018 947.91 952.85 921.94 924.99 0 -26.45(-2.78%)
Oct 09, 2018 961.09 967.51 945.47 951.44 0 -15.49(-1.60%)
Oct 08, 2018 964.05 970.06 952.25 966.93 0 +8.39(+0.87%)
Oct 05, 2018 957.71 967.49 948.24 958.54 0 +5.24(+0.55%)
Oct 04, 2018 952.84 960.64 942.79 953.30 0 -2.58(-0.27%)
Oct 03, 2018 957.46 965.75 950.73 955.88 0 +1.50(+0.16%)
Oct 02, 2018 950.15 960.08 938.84 954.38 0 +9.09(+0.96%)
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