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 (%)
Aug 31, 2009 1188 1193 1175 1188 0 -12.28(-1.02%)
Aug 28, 2009 1215 1218 1190 1200 0 -5.82(-0.48%)
Aug 27, 2009 1198 1212 1186 1206 0 +5.55(+0.46%)
Aug 26, 2009 1209 1215 1192 1201 0 -11.19(-0.92%)
Aug 25, 2009 1208 1225 1203 1212 0 +7.42(+0.62%)
Aug 24, 2009 1211 1222 1194 1205 0 +1.52(+0.13%)
Aug 21, 2009 1194 1209 1183 1203 0 +28.48(+2.43%)
Aug 20, 2009 1162 1179 1156 1175 0 +18.14(+1.57%)
Aug 19, 2009 1139 1165 1135 1156 0 -3.54(-0.31%)
Aug 18, 2009 1152 1165 1146 1160 0 +24.79(+2.18%)
Aug 17, 2009 1150 1156 1131 1135 0 -46.29(-3.92%)
Aug 14, 2009 1192 1197 1168 1181 0 -19.22(-1.60%)
Aug 13, 2009 1205 1211 1180 1201 0 +5.62(+0.47%)
Aug 12, 2009 1169 1208 1162 1195 0 +18.14(+1.54%)
Aug 11, 2009 1197 1203 1167 1177 0 -26.82(-2.23%)
Aug 10, 2009 1210 1223 1191 1204 0 -11.83(-0.97%)
Aug 07, 2009 1208 1227 1197 1216 0 +20.98(+1.76%)
Aug 06, 2009 1189 1204 1176 1195 0 +17.21(+1.46%)
Aug 05, 2009 1178 1190 1164 1177 0 +4.48(+0.38%)
Aug 04, 2009 1165 1178 1150 1173 0 +8.03(+0.69%)
Aug 03, 2009 1156 1173 1144 1165 0 +24.27(+2.13%)
Jul 31, 2009 1132 1149 1126 1141 0 +15.62(+1.39%)
Jul 30, 2009 1118 1144 1113 1125 0 +44.55(+4.12%)
Jul 29, 2009 1087 1093 1067 1080 0 -13.50(-1.23%)
Jul 28, 2009 1079 1105 1073 1094 0 +9.59(+0.88%)
Jul 27, 2009 1087 1093 1069 1084 0 +13.83(+1.29%)
Jul 25, 2009 1053 1084 1043 1070 0 -5.88(-0.55%)
Jul 24, 2009 1071 1084 1056 1076 0 +2.68(+0.25%)
Jul 23, 2009 1050 1085 1043 1074 0 +24.94(+2.38%)
Jul 22, 2009 1036 1059 1028 1049 0 +6.94(+0.67%)
Jul 21, 2009 1057 1062 1030 1042 0 +17.88(+1.75%)
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%)
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