FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
1,054.90   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2017 1049 1060 1044 1055 0 +7.12(+0.68%)
Oct 13, 2017 1053 1057 1046 1048 0 -0.97(-0.09%)
Oct 12, 2017 1045 1051 1040 1049 0 +3.02(+0.29%)
Oct 11, 2017 1048 1052 1040 1046 0 -6.04(-0.57%)
Oct 10, 2017 1059 1063 1050 1052 0 -2.56(-0.24%)
Oct 09, 2017 1065 1069 1048 1054 0 -16.12(-1.51%)
Oct 06, 2017 1068 1074 1062 1070 0 -1.20(-0.11%)
Oct 05, 2017 1068 1075 1062 1072 0 +1.85(+0.17%)
Oct 04, 2017 1074 1079 1065 1070 0 -2.16(-0.20%)
Oct 03, 2017 1067 1074 1058 1072 0 +6.51(+0.61%)
Oct 02, 2017 1053 1067 1050 1065 0 +13.69(+1.30%)
Sep 29, 2017 1049 1054 1043 1052 0 +1.04(+0.10%)
Sep 28, 2017 1054 1058 1046 1051 0 -5.81(-0.55%)
Sep 27, 2017 1058 1060 1052 1057 0 -7.12(-0.67%)
Sep 26, 2017 1068 1072 1062 1064 0 -2.54(-0.24%)
Sep 25, 2017 1065 1071 1058 1066 0 +2.29(+0.21%)
Sep 22, 2017 1061 1068 1058 1064 0 +3.64(+0.34%)
Sep 21, 2017 1054 1065 1049 1060 0 +6.88(+0.65%)
Sep 20, 2017 1052 1059 1046 1053 0 -0.54(-0.05%)
Sep 19, 2017 1059 1062 1047 1054 0 -3.64(-0.34%)
Sep 18, 2017 1050 1061 1046 1058 0 +9.55(+0.91%)
Sep 15, 2017 1051 1055 1040 1048 0 -4.07(-0.39%)
Sep 14, 2017 1040 1053 1036 1052 0 +10.77(+1.03%)
Sep 13, 2017 1039 1045 1036 1041 0 +2.89(+0.28%)
Sep 12, 2017 1037 1041 1032 1038 0 +4.32(+0.42%)
Sep 11, 2017 1031 1039 1026 1034 0 +5.39(+0.52%)
Sep 08, 2017 1027 1034 1017 1029 0 +0.30(+0.03%)
Sep 07, 2017 1032 1038 1018 1028 0 -10.27(-0.99%)
Sep 06, 2017 1039 1044 1033 1039 0 +3.03(+0.29%)
Sep 05, 2017 1050 1051 1031 1036 0 -19.74(-1.87%)
Sep 01, 2017 1051 1064 1044 1055 0 +5.71(+0.54%)
Aug 31, 2017 1045 1054 1040 1050 0 +8.20(+0.79%)
Aug 30, 2017 1042 1046 1034 1041 0 +0.12(+0.01%)
Aug 29, 2017 1033 1043 1029 1041 0 +4.34(+0.42%)
Aug 28, 2017 1038 1043 1033 1037 0 +0.73(+0.07%)
Aug 25, 2017 1037 1042 1033 1036 0 +4.40(+0.43%)
Aug 24, 2017 1039 1042 1030 1032 0 -5.38(-0.52%)
Aug 23, 2017 1039 1046 1032 1037 0 -6.11(-0.59%)
Aug 22, 2017 1040 1047 1036 1043 0 +6.85(+0.66%)
Aug 21, 2017 1036 1040 1030 1037 0 +0.03(+0.00%)
Aug 18, 2017 1041 1045 1033 1037 0 -6.69(-0.64%)
Aug 17, 2017 1055 1057 1042 1043 0 -13.47(-1.27%)
Aug 16, 2017 1052 1061 1049 1057 0 +5.03(+0.48%)
Aug 15, 2017 1054 1057 1049 1052 0 -5.24(-0.50%)
Aug 14, 2017 1054 1062 1051 1057 0 +6.23(+0.59%)
Aug 11, 2017 1054 1058 1047 1051 0 -1.32(-0.13%)
Aug 10, 2017 1061 1063 1049 1052 0 -10.75(-1.01%)
Aug 09, 2017 1062 1068 1056 1063 0 +0.75(+0.07%)
Aug 08, 2017 1066 1072 1059 1062 0 -5.58(-0.52%)
Aug 07, 2017 1070 1074 1062 1068 0 -6.50(-0.61%)
Aug 04, 2017 1074 1077 1067 1074 0 +1.45(+0.13%)
Aug 03, 2017 1067 1075 1060 1073 0 +7.19(+0.68%)
Aug 02, 2017 1058 1068 1056 1065 0 +7.02(+0.66%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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