FinancialContent is the trusted provider of stock market information to the media industry.
Conglomerates Sector (CIX: MSECTOR2)
897.08   -1.08 (-0.12%)
Streaming Delayed Price  /  Updated: 8:37 AM EDT, Mar 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 1473 1489 1460 1476 0 -6.52(-0.44%)
Jul 28, 2011 1491 1508 1481 1482 0 -5.53(-0.37%)
Jul 27, 2011 1517 1519 1484 1488 0 -36.87(-2.42%)
Jul 26, 2011 1552 1557 1518 1525 0 -34.65(-2.22%)
Jul 25, 2011 1555 1571 1546 1559 0 -6.44(-0.41%)
Jul 22, 2011 1576 1579 1560 1566 0 -9.42(-0.60%)
Jul 21, 2011 1565 1585 1554 1575 0 +23.03(+1.48%)
Jul 20, 2011 1552 1562 1536 1552 0 +4.51(+0.29%)
Jul 19, 2011 1537 1555 1531 1548 0 +18.90(+1.24%)
Jul 18, 2011 1534 1538 1518 1529 0 -11.76(-0.76%)
Jul 15, 2011 1543 1553 1528 1541 0 +0.22(+0.01%)
Jul 14, 2011 1549 1563 1536 1540 0 -6.67(-0.43%)
Jul 13, 2011 1549 1568 1544 1547 0 +9.53(+0.62%)
Jul 12, 2011 1546 1558 1536 1538 0 -13.91(-0.90%)
Jul 11, 2011 1557 1564 1544 1551 0 -25.00(-1.59%)
Jul 08, 2011 1579 1584 1566 1576 0 -20.97(-1.31%)
Jul 07, 2011 1592 1607 1585 1597 0 +18.83(+1.19%)
Jul 06, 2011 1570 1584 1567 1579 0 +7.86(+0.50%)
Jul 05, 2011 1580 1586 1563 1571 0 -11.23(-0.71%)
Jul 01, 2011 1582 1582 1582 0 +28.36(+1.83%)
Jun 30, 2011 1530 1561 1528 1554 0 +27.49(+1.80%)
Jun 29, 2011 1528 1533 1515 1526 0 +7.13(+0.47%)
Jun 28, 2011 1508 1519 1499 1519 0 +16.39(+1.09%)
Jun 27, 2011 1485 1512 1481 1503 0 +17.72(+1.19%)
Jun 24, 2011 1511 1513 1481 1485 0 -22.45(-1.49%)
Jun 23, 2011 1500 1509 1480 1507 0 -11.49(-0.76%)
Jun 22, 2011 1525 1537 1517 1519 0 -10.77(-0.70%)
Jun 21, 2011 1515 1538 1509 1530 0 +22.44(+1.49%)
Jun 20, 2011 1504 1511 1502 1507 0 +4.38(+0.29%)
Jun 17, 2011 1511 1517 1495 1503 0 +6.47(+0.43%)
Jun 16, 2011 1482 1506 1478 1496 0 +4.44(+0.30%)
Jun 15, 2011 1498 1510 1485 1492 0 -19.27(-1.28%)
Jun 14, 2011 1501 1520 1498 1511 0 +21.85(+1.47%)
Jun 13, 2011 1487 1499 1480 1489 0 +3.59(+0.24%)
Jun 10, 2011 1500 1503 1477 1486 0 -21.71(-1.44%)
Jun 09, 2011 1499 1517 1495 1507 0 +9.79(+0.65%)
Jun 08, 2011 1499 1509 1490 1498 0 -0.50(-0.03%)
Jun 07, 2011 1503 1514 1496 1498 0 +2.32(+0.15%)
Jun 06, 2011 1503 1513 1489 1496 0 -15.44(-1.02%)
Jun 03, 2011 1510 1523 1503 1511 0 -22.33(-1.46%)
May 24, 2011 1552 1558 1531 1534 0 -15.12(-0.98%)
May 23, 2011 1548 1557 1535 1549 0 -24.38(-1.55%)
May 20, 2011 1590 1593 1566 1573 0 -18.44(-1.16%)
May 19, 2011 1587 1601 1582 1592 0 +11.19(+0.71%)
May 18, 2011 1568 1587 1557 1580 0 +11.28(+0.72%)
May 17, 2011 1578 1585 1558 1569 0 -16.39(-1.03%)
May 16, 2011 1588 1600 1578 1585 0 -8.41(-0.53%)
May 13, 2011 1610 1614 1583 1594 0 -17.20(-1.07%)
May 12, 2011 1600 1615 1592 1611 0 +5.53(+0.34%)
May 11, 2011 1617 1627 1598 1606 0 -16.38(-1.01%)
May 10, 2011 1616 1630 1612 1622 0 +10.33(+0.64%)
May 09, 2011 1601 1617 1598 1612 0 +6.61(+0.41%)
May 06, 2011 1615 1625 1599 1605 0 +8.77(+0.55%)
May 05, 2011 1614 1623 1588 1596 0 -23.97(-1.48%)
May 04, 2011 1638 1643 1609 1620 0 -19.31(-1.18%)
May 03, 2011 1629 1646 1624 1639 0 +3.30(+0.20%)
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