FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
874.62   -3.37 (-0.38%)
Streaming Delayed Price  /  Updated: 10:41 AM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2009 1028 1038 1015 1024 0 -5.04(-0.49%)
Jun 25, 2009 1020 1034 1015 1029 0 +22.24(+2.21%)
Jun 24, 2009 1014 1033 999.45 1007 0 +3.20(+0.32%)
Jun 23, 2009 1005 1012 985.08 1004 0 -0.78(-0.08%)
Jun 22, 2009 1030 1034 1002 1004 0 -43.08(-4.11%)
Jun 19, 2009 1054 1063 1037 1047 0 +3.97(+0.38%)
Jun 18, 2009 1050 1059 1019 1043 0 -10.34(-0.98%)
Jun 17, 2009 1070 1079 1045 1054 0 -19.29(-1.80%)
Jun 16, 2009 1098 1102 1069 1073 0 -24.22(-2.21%)
Jun 15, 2009 1112 1113 1085 1097 0 -29.76(-2.64%)
Jun 12, 2009 1123 1130 1110 1127 0 +1.45(+0.13%)
Jun 11, 2009 1125 1146 1118 1126 0 -5.39(-0.48%)
Jun 10, 2009 1141 1146 1101 1131 0 +2.68(+0.24%)
Jun 09, 2009 1131 1139 1115 1128 0 -4.35(-0.38%)
Jun 08, 2009 1121 1142 1113 1133 0 -0.30(-0.03%)
Jun 05, 2009 1148 1157 1125 1133 0 -0.47(-0.04%)
Jun 04, 2009 1123 1136 1112 1133 0 +16.67(+1.49%)
Jun 03, 2009 1126 1131 1103 1117 0 -21.01(-1.85%)
Jun 02, 2009 1131 1144 1121 1138 0 -1.27(-0.11%)
Jun 01, 2009 1123 1149 1108 1139 0 +42.58(+3.88%)
May 29, 2009 1089 1100 1037 1096 0 +14.80(+1.37%)
May 28, 2009 1078 1088 1053 1082 0 +14.52(+1.36%)
May 27, 2009 1099 1104 1061 1067 0 -29.43(-2.68%)
May 26, 2009 1065 1108 1055 1097 0 +27.09(+2.53%)
May 25, 2009 1079 1088 1061 1069 0 +0.00(+0.00%)
May 22, 2009 1079 1088 1061 1069 0 -3.30(-0.31%)
May 21, 2009 1090 1092 1058 1073 0 -34.58(-3.12%)
May 20, 2009 1122 1144 1102 1107 0 +5.33(+0.48%)
May 19, 2009 1100 1119 1088 1102 0 +7.90(+0.72%)
May 18, 2009 1068 1097 1065 1094 0 +36.56(+3.46%)
May 15, 2009 1066 1081 1047 1058 0 -9.19(-0.86%)
May 14, 2009 1050 1077 1038 1067 0 +10.65(+1.01%)
May 13, 2009 1077 1082 1045 1056 0 -44.81(-4.07%)
May 12, 2009 1130 1137 1079 1101 0 -25.32(-2.25%)
May 11, 2009 1137 1142 1119 1126 0 -19.23(-1.68%)
May 08, 2009 1133 1150 1116 1145 0 +40.00(+3.62%)
May 07, 2009 1132 1139 1096 1105 0 -0.50(-0.05%)
May 06, 2009 1098 1116 1081 1106 0 +28.27(+2.62%)
May 05, 2009 1081 1098 1065 1078 0 +2.64(+0.25%)
May 04, 2009 1061 1079 1052 1075 0 +29.98(+2.87%)
May 01, 2009 1042 1054 1027 1045 0 +11.06(+1.07%)
Apr 30, 2009 1036 1054 1024 1034 0 +16.84(+1.66%)
Apr 29, 2009 1013 1040 1006 1017 0 +16.52(+1.65%)
Apr 28, 2009 998.43 1020 987.23 1001 0 -11.05(-1.09%)
Apr 27, 2009 1014 1032 996.71 1012 0 -10.06(-0.98%)
Apr 24, 2009 1001 1034 994.73 1022 0 +28.16(+2.83%)
Apr 23, 2009 994.43 1009 962.70 993.54 0 +14.89(+1.52%)
Apr 22, 2009 971.24 1019 960.41 978.65 0 +0.90(+0.09%)
Apr 21, 2009 940.75 991.39 933.13 977.75 0 +24.97(+2.62%)
Apr 20, 2009 991.43 997.32 945.93 952.78 0 -60.91(-6.01%)
Apr 17, 2009 1018 1036 984.11 1014 0 +1.70(+0.17%)
Apr 16, 2009 995.54 1021 973.90 1012 0 +28.01(+2.85%)
Apr 15, 2009 961.74 992.98 943.99 983.98 0 +19.25(+2.00%)
Apr 14, 2009 1007 1013 957.60 964.73 0 -34.38(-3.44%)
Apr 13, 2009 971.47 1015 952.99 999.11 0 +29.79(+3.07%)
Apr 10, 2009 949.77 984.59 945.36 969.32 0 +0.00(+0.00%)
Apr 09, 2009 949.77 984.59 945.36 969.32 0 +56.23(+6.16%)
Apr 08, 2009 915.61 923.25 895.03 913.08 0 +1.50(+0.16%)
Apr 07, 2009 926.70 932.01 905.43 911.59 0 -32.43(-3.44%)
Apr 06, 2009 925.00 947.80 911.42 944.02 0 +9.78(+1.05%)
Apr 03, 2009 928.73 940.46 916.32 934.25 0 +10.01(+1.08%)
Apr 02, 2009 915.53 942.62 906.16 924.23 0 +44.39(+5.05%)
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