FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
904.07   -3.15 (-0.35%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 961.25 965.30 939.75 945.29 0 +18.45(+1.99%)
Sep 28, 2018 927.03 932.15 920.77 926.83 0 -2.50(-0.27%)
Sep 27, 2018 930.91 940.11 924.02 929.33 0 -0.23(-0.02%)
Sep 26, 2018 926.73 937.98 922.52 929.56 0 +1.91(+0.21%)
Sep 25, 2018 941.20 943.59 924.38 927.65 0 -11.19(-1.19%)
Sep 24, 2018 950.20 953.29 932.56 938.84 0 -15.05(-1.58%)
Sep 21, 2018 961.15 966.42 951.38 953.89 0 -1.92(-0.20%)
Sep 20, 2018 958.01 964.44 949.06 955.81 0 -1.12(-0.12%)
Sep 19, 2018 948.51 962.37 946.25 956.92 0 +8.72(+0.92%)
Sep 18, 2018 944.03 952.13 937.69 948.21 0 +6.25(+0.66%)
Sep 17, 2018 938.31 949.10 935.76 941.96 0 +1.69(+0.18%)
Sep 14, 2018 935.67 946.38 929.34 940.27 0 +1.91(+0.20%)
Sep 13, 2018 932.12 940.29 925.99 938.36 0 +10.57(+1.14%)
Sep 12, 2018 927.92 938.49 917.50 927.80 0 +0.71(+0.08%)
Sep 11, 2018 927.32 931.14 918.60 927.09 0 -3.44(-0.37%)
Sep 10, 2018 927.39 939.53 925.46 930.54 0 +6.32(+0.68%)
Sep 07, 2018 926.09 928.71 915.42 924.22 0 -4.48(-0.48%)
Sep 06, 2018 925.81 936.93 923.43 928.70 0 +2.88(+0.31%)
Sep 05, 2018 916.68 926.99 909.66 925.82 0 +3.71(+0.40%)
Sep 04, 2018 927.52 929.17 915.90 922.11 0 -8.06(-0.87%)
Aug 31, 2018 930.16 930.16 930.16 930.16 0 +2.96(+0.32%)
Aug 30, 2018 929.62 934.55 923.98 927.20 0 -6.99(-0.75%)
Aug 29, 2018 929.84 937.77 923.37 934.19 0 +6.14(+0.66%)
Aug 28, 2018 931.10 935.30 924.97 928.05 0 -0.71(-0.08%)
Aug 27, 2018 917.23 930.50 915.37 928.77 0 +15.32(+1.68%)
Aug 24, 2018 909.90 915.37 907.78 913.45 0 +4.84(+0.53%)
Aug 23, 2018 909.99 913.11 903.34 908.61 0 -3.88(-0.43%)
Aug 22, 2018 919.72 920.55 908.92 912.49 0 -8.32(-0.90%)
Aug 21, 2018 913.45 924.65 911.59 920.81 0 +8.97(+0.98%)
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%)
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