FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
880.66   +7.80 (+0.89%)
Streaming Delayed Price  /  Updated: 7:59 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 876.09 892.16 855.48 872.55 0 +15.12(+1.76%)
Mar 30, 2009 880.09 917.87 844.40 857.43 0 -51.67(-5.68%)
Mar 27, 2009 912.25 926.57 899.77 909.10 0 -14.83(-1.61%)
Mar 26, 2009 907.97 929.35 896.73 923.93 0 +32.80(+3.68%)
Mar 25, 2009 900.55 928.45 865.06 891.13 0 +10.98(+1.25%)
Mar 24, 2009 871.95 908.62 861.74 880.14 0 -7.33(-0.83%)
Mar 23, 2009 857.40 888.97 855.43 887.47 0 +69.08(+8.44%)
Mar 20, 2009 849.63 853.31 803.10 818.39 0 -55.76(-6.38%)
Mar 19, 2009 908.09 915.60 840.84 874.15 0 +7.10(+0.82%)
Mar 18, 2009 842.41 887.26 824.82 867.05 0 +19.35(+2.28%)
Mar 17, 2009 832.63 849.95 809.51 847.70 0 +21.90(+2.65%)
Mar 16, 2009 839.43 864.56 819.77 825.81 0 +5.71(+0.70%)
Mar 13, 2009 836.17 842.48 801.86 820.10 0 -3.83(-0.47%)
Mar 12, 2009 779.10 833.59 759.74 823.93 0 +53.31(+6.92%)
Mar 11, 2009 791.86 810.31 751.62 770.62 0 -9.58(-1.23%)
Mar 10, 2009 720.45 786.78 715.40 780.20 0 +88.84(+12.85%)
Mar 09, 2009 671.85 716.07 665.12 691.36 0 +9.66(+1.42%)
Mar 06, 2009 681.68 698.12 656.64 681.70 0 +15.42(+2.31%)
Mar 05, 2009 676.80 700.85 656.67 666.28 0 -18.12(-2.65%)
Mar 04, 2009 698.62 713.74 636.57 684.39 0 +1.11(+0.16%)
Mar 03, 2009 724.16 730.36 673.22 683.29 0 -28.00(-3.94%)
Mar 02, 2009 751.14 756.38 705.69 711.29 0 -56.79(-7.39%)
Feb 27, 2009 768.42 802.94 756.35 768.08 0 -25.95(-3.27%)
Feb 26, 2009 809.30 831.96 789.59 794.03 0 -9.89(-1.23%)
Feb 25, 2009 805.79 823.45 777.90 803.92 0 -6.47(-0.80%)
Feb 24, 2009 793.05 819.93 767.34 810.39 0 +23.48(+2.98%)
Feb 23, 2009 836.78 839.54 782.40 786.91 0 -38.17(-4.63%)
Feb 20, 2009 838.79 853.60 802.73 825.08 0 -35.91(-4.17%)
Feb 19, 2009 897.70 909.11 853.25 860.99 0 -32.50(-3.64%)
Feb 18, 2009 905.47 913.48 881.31 893.48 0 -2.36(-0.26%)
Feb 17, 2009 917.35 923.79 887.34 895.85 0 -46.13(-4.90%)
Feb 16, 2009 953.15 966.06 934.49 941.97 0 +0.00(+0.00%)
Feb 13, 2009 953.15 966.06 934.49 941.97 0 -14.52(-1.52%)
Feb 12, 2009 956.33 961.54 921.80 956.50 0 -15.03(-1.55%)
Feb 11, 2009 970.29 982.11 956.19 971.53 0 +16.05(+1.68%)
Feb 10, 2009 1011 1022 941.14 955.47 0 -67.14(-6.57%)
Feb 09, 2009 964.33 1039 951.68 1023 0 +66.40(+6.94%)
Feb 06, 2009 939.56 974.52 929.76 956.22 0 +18.11(+1.93%)
Feb 05, 2009 936.74 958.95 913.94 938.11 0 -6.74(-0.71%)
Feb 04, 2009 962.55 979.01 937.13 944.84 0 -8.06(-0.85%)
Feb 03, 2009 972.13 977.49 939.70 952.90 0 -3.74(-0.39%)
Feb 02, 2009 973.97 983.54 943.36 956.65 0 -29.07(-2.95%)
Jan 30, 2009 1021 1030 974.03 985.71 0 -35.14(-3.44%)
Jan 29, 2009 1054 1063 1014 1021 0 -45.61(-4.28%)
Jan 28, 2009 1051 1081 1042 1066 0 +31.40(+3.03%)
Jan 27, 2009 1019 1050 1009 1035 0 +32.77(+3.27%)
Jan 26, 2009 997.55 1020 979.88 1002 0 +28.67(+2.94%)
Jan 23, 2009 994.53 1026 956.54 973.63 0 -64.11(-6.18%)
Jan 22, 2009 992.88 1047 970.59 1038 0 +9.18(+0.89%)
Jan 21, 2009 979.17 1041 962.27 1029 0 +11.84(+1.16%)
Jan 20, 2009 1075 1085 1010 1017 0 -62.18(-5.76%)
Jan 19, 2009 1084 1099 1028 1079 0 +0.00(+0.00%)
Jan 16, 2009 1084 1099 1028 1079 0 +16.74(+1.58%)
Jan 15, 2009 1070 1083 1025 1062 0 -8.64(-0.81%)
Jan 14, 2009 1091 1099 1061 1071 0 -44.58(-4.00%)
Jan 13, 2009 1156 1162 1101 1115 0 -50.19(-4.31%)
Jan 12, 2009 1176 1189 1155 1166 0 -13.10(-1.11%)
Jan 09, 2009 1198 1208 1170 1179 0 -14.89(-1.25%)
Jan 08, 2009 1182 1198 1163 1194 0 +3.15(+0.26%)
Jan 07, 2009 1212 1223 1177 1190 0 -38.15(-3.11%)
Jan 06, 2009 1225 1240 1204 1229 0 +15.28(+1.26%)
Jan 05, 2009 1235 1245 1202 1213 0 -20.80(-1.69%)
Jan 02, 2009 1198 1238 1185 1234 0 +48.94(+4.13%)
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