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 (%)
Dec 30, 2016 1109 1109 1109 1109 0 -3.79(-0.34%)
Dec 29, 2016 1113 1118 1111 1113 0 +1.09(+0.10%)
Dec 28, 2016 1118 1122 1111 1112 0 -7.24(-0.65%)
Dec 27, 2016 1119 1123 1117 1119 0 +0.45(+0.04%)
Dec 23, 2016 1119 1119 1119 1119 0 +1.92(+0.17%)
Dec 22, 2016 1119 1121 1113 1117 0 -4.95(-0.44%)
Dec 21, 2016 1124 1127 1120 1122 0 -3.34(-0.30%)
Dec 20, 2016 1119 1130 1117 1125 0 +5.93(+0.53%)
Dec 19, 2016 1115 1124 1111 1119 0 +6.84(+0.61%)
Dec 16, 2016 1109 1120 1106 1113 0 +9.01(+0.82%)
Dec 15, 2016 1108 1120 1097 1104 0 -4.60(-0.41%)
Dec 14, 2016 1117 1124 1106 1108 0 -10.85(-0.97%)
Dec 13, 2016 1122 1128 1112 1119 0 -1.68(-0.15%)
Dec 12, 2016 1114 1124 1111 1121 0 +2.90(+0.26%)
Dec 09, 2016 1106 1121 1103 1118 0 +9.80(+0.88%)
Dec 08, 2016 1111 1115 1103 1108 0 -1.95(-0.18%)
Dec 07, 2016 1091 1111 1087 1110 0 +16.61(+1.52%)
Dec 06, 2016 1093 1095 1087 1093 0 +2.16(+0.20%)
Dec 05, 2016 1100 1102 1088 1091 0 -4.82(-0.44%)
Dec 02, 2016 1096 1101 1092 1096 0 +1.03(+0.09%)
Dec 01, 2016 1083 1100 1079 1095 0 +11.04(+1.02%)
Nov 30, 2016 1096 1100 1083 1084 0 -9.76(-0.89%)
Nov 29, 2016 1096 1101 1090 1094 0 -2.41(-0.22%)
Nov 28, 2016 1099 1103 1094 1096 0 -5.10(-0.46%)
Nov 25, 2016 1099 1104 1096 1101 0 +4.44(+0.41%)
Nov 23, 2016 1097 1097 1097 1097 0 +6.72(+0.62%)
Nov 22, 2016 1086 1093 1083 1090 0 +5.85(+0.54%)
Nov 21, 2016 1080 1086 1075 1084 0 +2.74(+0.25%)
Nov 18, 2016 1084 1088 1077 1081 0 -4.64(-0.43%)
Nov 17, 2016 1086 1086 1085 1086 0 +1.19(+0.11%)
Nov 16, 2016 1083 1088 1079 1085 0 -4.14(-0.38%)
Nov 15, 2016 1084 1091 1075 1089 0 +6.04(+0.56%)
Nov 14, 2016 1094 1097 1080 1083 0 -9.31(-0.85%)
Nov 11, 2016 1085 1094 1080 1092 0 +8.59(+0.79%)
Nov 10, 2016 1064 1093 1062 1084 0 +25.26(+2.39%)
Nov 09, 2016 1038 1064 1032 1058 0 +8.54(+0.81%)
Nov 08, 2016 1046 1056 1043 1050 0 +4.93(+0.47%)
Nov 07, 2016 1034 1046 1032 1045 0 +24.11(+2.36%)
Nov 04, 2016 1017 1031 1015 1021 0 +2.33(+0.23%)
Nov 03, 2016 1025 1028 1014 1018 0 -3.17(-0.31%)
Nov 02, 2016 1028 1033 1017 1022 0 -6.73(-0.65%)
Nov 01, 2016 1035 1040 1023 1028 0 -7.32(-0.71%)
Oct 31, 2016 1043 1048 1034 1036 0 -1.84(-0.18%)
Oct 28, 2016 1031 1048 1028 1038 0 +13.17(+1.29%)
Oct 27, 2016 1032 1036 1023 1024 0 -5.95(-0.58%)
Oct 26, 2016 1025 1038 1022 1030 0 +2.94(+0.29%)
Oct 25, 2016 1036 1041 1023 1027 0 -9.25(-0.89%)
Oct 24, 2016 1040 1046 1035 1037 0 +2.74(+0.26%)
Oct 21, 2016 1022 1035 1017 1034 0 -3.23(-0.31%)
Oct 20, 2016 1034 1043 1030 1037 0 +4.30(+0.42%)
Oct 19, 2016 1034 1038 1030 1033 0 +2.09(+0.20%)
Oct 18, 2016 1034 1036 1028 1031 0 +3.46(+0.34%)
Oct 17, 2016 1030 1033 1024 1027 0 -2.00(-0.19%)
Oct 14, 2016 1032 1035 1027 1029 0 +3.13(+0.30%)
Oct 13, 2016 1022 1030 1019 1026 0 -1.02(-0.10%)
Oct 12, 2016 1027 1032 1023 1027 0 +0.68(+0.07%)
Oct 11, 2016 1028 1034 1020 1026 0 -6.26(-0.61%)
Oct 10, 2016 1037 1045 1031 1033 0 -4.55(-0.44%)
Oct 07, 2016 1039 1042 1030 1037 0 -8.65(-0.83%)
Oct 06, 2016 1048 1051 1040 1046 0 -4.65(-0.44%)
Oct 05, 2016 1049 1055 1045 1051 0 +2.92(+0.28%)
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