FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
913.08   +11.43 (+1.27%)
Streaming Delayed Price  /  Updated: 7:51 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 907.93 919.65 902.38 913.08 0 +11.43(+1.27%)
Apr 17, 2019 908.63 914.62 897.06 901.65 0 -2.62(-0.29%)
Apr 16, 2019 904.82 910.79 897.01 904.27 0 +3.42(+0.38%)
Apr 15, 2019 904.12 907.11 893.81 900.85 0 -4.08(-0.45%)
Apr 12, 2019 902.04 909.91 897.10 904.93 0 +8.03(+0.90%)
Apr 11, 2019 893.40 901.18 890.79 896.90 0 +1.92(+0.21%)
Apr 10, 2019 897.41 899.79 888.52 894.98 0 -1.82(-0.20%)
Apr 09, 2019 901.96 905.72 891.81 896.80 0 -10.83(-1.19%)
Apr 08, 2019 904.91 909.29 893.48 907.64 0 -9.40(-1.03%)
Apr 05, 2019 915.66 921.72 911.33 917.04 0 +3.72(+0.41%)
Apr 04, 2019 911.81 918.20 904.93 913.32 0 +3.07(+0.34%)
Apr 03, 2019 916.83 918.98 906.06 910.24 0 -2.61(-0.29%)
Apr 02, 2019 912.96 918.07 906.77 912.85 0 -0.22(-0.02%)
Apr 01, 2019 904.91 918.54 901.29 913.07 0 +14.79(+1.65%)
Mar 29, 2019 896.65 901.87 889.73 898.28 0 +6.52(+0.73%)
Mar 28, 2019 889.71 895.07 883.21 891.76 0 +1.77(+0.20%)
Mar 27, 2019 891.49 899.35 882.32 889.99 0 -4.22(-0.47%)
Mar 26, 2019 889.31 898.93 885.14 894.21 0 +13.08(+1.48%)
Mar 25, 2019 881.05 890.27 875.56 881.13 0 -3.12(-0.35%)
Mar 22, 2019 900.67 903.33 880.28 884.25 0 -21.07(-2.33%)
Mar 21, 2019 891.34 908.21 888.81 905.32 0 +9.49(+1.06%)
Mar 20, 2019 895.48 903.58 889.35 895.83 0 -1.09(-0.12%)
Mar 19, 2019 897.79 906.02 891.77 896.92 0 +1.49(+0.17%)
Mar 18, 2019 889.42 900.59 883.34 895.43 0 +6.19(+0.70%)
Mar 15, 2019 897.17 902.76 884.05 889.24 0 -4.80(-0.54%)
Mar 14, 2019 892.68 899.64 886.35 894.04 0 +4.21(+0.47%)
Mar 13, 2019 882.82 894.20 879.30 889.83 0 +9.53(+1.08%)
Mar 12, 2019 885.42 894.87 876.00 880.30 0 -4.72(-0.53%)
Mar 11, 2019 862.65 888.33 859.02 885.01 0 +19.04(+2.20%)
Mar 08, 2019 856.72 868.65 851.85 865.97 0 +2.80(+0.32%)
Mar 07, 2019 861.10 869.37 850.69 863.17 0 -0.52(-0.06%)
Mar 06, 2019 869.87 879.04 860.62 863.68 0 -16.18(-1.84%)
Mar 05, 2019 890.27 898.94 873.62 879.87 0 -11.89(-1.33%)
Mar 04, 2019 896.97 905.14 884.11 891.76 0 -2.90(-0.32%)
Mar 01, 2019 901.52 905.48 886.85 894.66 0 -0.58(-0.06%)
Feb 28, 2019 906.08 909.84 891.61 895.24 0 -11.41(-1.26%)
Feb 27, 2019 904.34 911.45 897.28 906.66 0 +6.65(+0.74%)
Feb 26, 2019 902.62 909.75 893.69 900.01 0 -6.22(-0.69%)
Feb 25, 2019 922.31 925.75 901.37 906.22 0 +25.56(+2.90%)
Feb 22, 2019 876.40 883.00 871.66 880.66 0 +7.80(+0.89%)
Feb 21, 2019 875.08 881.02 868.49 872.86 0 -5.12(-0.58%)
Feb 20, 2019 877.61 882.73 870.97 877.98 0 +1.82(+0.21%)
Feb 19, 2019 872.14 879.99 867.89 876.16 0 +1.88(+0.22%)
Feb 15, 2019 867.40 878.43 863.63 874.28 0 +13.94(+1.62%)
Feb 14, 2019 865.07 869.96 854.41 860.34 0 -12.95(-1.48%)
Feb 13, 2019 865.42 878.04 860.88 873.30 0 +11.32(+1.31%)
Feb 12, 2019 855.34 866.18 850.13 861.98 0 +12.47(+1.47%)
Feb 11, 2019 848.36 854.51 841.84 849.51 0 +5.69(+0.67%)
Feb 08, 2019 841.66 849.51 830.35 843.82 0 -2.07(-0.24%)
Feb 07, 2019 854.53 858.77 839.06 845.89 0 -14.38(-1.67%)
Feb 06, 2019 862.36 870.91 854.23 860.27 0 -1.02(-0.12%)
Feb 05, 2019 854.26 864.19 846.68 861.29 0 +11.48(+1.35%)
Feb 04, 2019 847.46 852.99 838.42 849.81 0 +3.13(+0.37%)
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