FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
920.81   +8.97 (+0.98%)
Streaming Delayed Price  /  Updated: 5:07 PM EDT, Aug 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2018 911.29 916.39 905.54 911.84 0 +1.86(+0.20%)
Aug 17, 2018 905.64 912.53 901.90 909.97 0 +4.80(+0.53%)
Aug 16, 2018 901.51 908.40 899.34 905.17 0 +7.16(+0.80%)
Aug 15, 2018 897.17 902.26 883.15 898.01 0 -4.58(-0.51%)
Aug 14, 2018 902.11 909.05 897.81 902.59 0 +1.58(+0.17%)
Aug 13, 2018 910.44 913.54 896.89 901.02 0 -10.85(-1.19%)
Aug 10, 2018 918.98 919.96 907.49 911.87 0 -11.36(-1.23%)
Aug 09, 2018 929.92 933.89 921.11 923.23 0 -6.68(-0.72%)
Aug 08, 2018 934.29 935.80 926.00 929.91 0 -3.17(-0.34%)
Aug 07, 2018 932.07 937.90 927.40 933.08 0 +4.58(+0.49%)
Aug 06, 2018 927.91 931.82 922.21 928.50 0 -0.50(-0.05%)
Aug 03, 2018 928.43 933.23 922.99 929.00 0 +1.30(+0.14%)
Aug 02, 2018 927.85 930.55 920.73 927.70 0 -5.91(-0.63%)
Aug 01, 2018 944.15 948.31 931.96 933.62 0 -14.20(-1.50%)
Jul 31, 2018 931.12 950.16 928.17 947.82 0 +20.95(+2.26%)
Jul 30, 2018 932.40 938.70 922.99 926.87 0 -4.57(-0.49%)
Jul 27, 2018 939.61 943.21 928.21 931.44 0 -5.99(-0.64%)
Jul 26, 2018 931.54 942.58 927.74 937.43 0 +7.78(+0.84%)
Jul 25, 2018 922.54 931.71 916.19 929.65 0 +6.83(+0.74%)
Jul 24, 2018 904.11 926.90 896.29 922.82 0 +13.59(+1.49%)
Jul 23, 2018 911.52 916.90 902.13 909.24 0 -4.53(-0.50%)
Jul 20, 2018 922.36 930.03 905.83 913.77 0 -13.55(-1.46%)
Jul 19, 2018 932.23 936.82 919.32 927.31 0 +2.87(+0.31%)
Jul 18, 2018 925.92 930.77 918.65 924.44 0 +2.10(+0.23%)
Jul 17, 2018 918.21 927.95 912.54 922.33 0 +4.16(+0.45%)
Jul 16, 2018 921.88 924.71 914.49 918.17 0 -3.16(-0.34%)
Jul 13, 2018 918.74 926.95 914.33 921.33 0 +3.89(+0.42%)
Jul 12, 2018 916.23 922.41 909.57 917.44 0 +6.84(+0.75%)
Jul 11, 2018 917.15 922.53 908.89 910.60 0 -13.90(-1.50%)
Jul 10, 2018 920.18 928.64 917.74 924.50 0 +6.55(+0.71%)
Jul 09, 2018 913.69 922.91 911.41 917.95 0 +8.44(+0.93%)
Jul 06, 2018 899.71 912.59 896.03 909.52 0 +9.08(+1.01%)
Jul 05, 2018 900.90 903.35 887.26 900.44 0 +4.20(+0.47%)
Jul 03, 2018 896.23 896.23 896.23 896.23 0 -0.05(-0.01%)
Jul 02, 2018 896.00 900.54 885.71 896.29 0 -7.00(-0.77%)
Jun 29, 2018 907.90 916.04 901.80 903.28 0 -2.79(-0.31%)
Jun 28, 2018 905.75 912.05 896.05 906.08 0 +0.52(+0.06%)
Jun 27, 2018 912.03 928.85 902.60 905.56 0 -1.55(-0.17%)
Jun 26, 2018 901.71 914.39 896.80 907.11 0 +19.72(+2.22%)
Jun 25, 2018 892.39 894.50 881.12 887.38 0 -7.73(-0.86%)
Jun 22, 2018 890.19 898.72 885.54 895.12 0 +10.22(+1.16%)
Jun 21, 2018 893.12 893.82 879.54 884.89 0 -10.52(-1.17%)
Jun 20, 2018 896.44 904.28 889.97 895.41 0 -3.51(-0.39%)
Jun 19, 2018 905.89 908.20 894.35 898.92 0 -16.37(-1.79%)
Jun 18, 2018 911.96 917.29 904.97 915.29 0 -3.65(-0.40%)
Jun 15, 2018 918.95 926.46 908.67 918.94 0 -4.62(-0.50%)
Jun 14, 2018 930.59 933.94 919.58 923.56 0 -6.85(-0.74%)
Jun 13, 2018 934.71 937.74 926.77 930.41 0 -4.08(-0.44%)
Jun 12, 2018 938.56 942.14 930.67 934.50 0 -1.74(-0.19%)
Jun 11, 2018 937.15 941.07 932.11 936.24 0 -0.11(-0.01%)
Jun 08, 2018 929.86 939.56 926.42 936.35 0 +5.45(+0.59%)
Jun 07, 2018 927.10 934.19 923.93 930.90 0 +4.70(+0.51%)
Jun 06, 2018 924.95 930.83 918.52 926.20 0 +3.24(+0.35%)
Jun 05, 2018 920.72 928.69 915.29 922.96 0 +1.95(+0.21%)
Jun 04, 2018 926.49 932.58 917.11 921.01 0 -1.70(-0.18%)
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