Conglomerates Sector (CIX: MSECTOR2)
2,133.22   -4.81 (-0.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 2138 2147 2118 2133 0 -4.81(-0.22%)
Apr 23, 2014 2144 2152 2133 2138 0 -6.01(-0.28%)
Apr 22, 2014 2149 2161 2140 2144 0 +0.76(+0.04%)
Apr 21, 2014 2140 2153 2134 2143 0 +4.65(+0.22%)
Apr 17, 2014 2139 2139 2139 0 +22.73(+1.07%)
Apr 16, 2014 2103 2120 2090 2116 0 +31.22(+1.50%)
Apr 15, 2014 2074 2091 2058 2085 0 +10.21(+0.49%)
Apr 14, 2014 2073 2082 2055 2074 0 +16.09(+0.78%)
Apr 11, 2014 2068 2082 2056 2058 0 -16.11(-0.78%)
Apr 10, 2014 2115 2119 2073 2074 0 -35.33(-1.67%)
Apr 09, 2014 2097 2111 2081 2110 0 +21.20(+1.01%)
Apr 08, 2014 2088 2100 2076 2089 0 -4.49(-0.21%)
Apr 07, 2014 2110 2120 2087 2093 0 -23.78(-1.12%)
Apr 04, 2014 2146 2151 2114 2117 0 -16.07(-0.75%)
Apr 03, 2014 2131 2140 2120 2133 0 +6.97(+0.33%)
Apr 02, 2014 2119 2130 2112 2126 0 +14.27(+0.68%)
Apr 01, 2014 2104 2117 2097 2112 0 +7.53(+0.36%)
Mar 31, 2014 2100 2114 2090 2104 0 +16.55(+0.79%)
Mar 28, 2014 2085 2100 2077 2088 0 +12.14(+0.59%)
Mar 27, 2014 2069 2084 2058 2075 0 +3.83(+0.18%)
Mar 26, 2014 2094 2102 2071 2072 0 -12.94(-0.62%)
Mar 25, 2014 2077 2090 2064 2085 0 +21.43(+1.04%)
Mar 24, 2014 2078 2082 2049 2063 0 -9.60(-0.46%)
Mar 21, 2014 2093 2107 2068 2073 0 +10.53(+0.51%)
Mar 20, 2014 2062 2072 2047 2062 0 +0.94(+0.05%)
Mar 19, 2014 2085 2091 2047 2061 0 -24.98(-1.20%)
Mar 18, 2014 2078 2094 2074 2086 0 +14.00(+0.68%)
Mar 17, 2014 2055 2084 2054 2072 0 +27.84(+1.36%)
Mar 14, 2014 2052 2067 2041 2044 0 -13.28(-0.65%)
Mar 13, 2014 2107 2111 2049 2058 0 -39.59(-1.89%)
Mar 12, 2014 2092 2102 2083 2097 0 -8.29(-0.39%)
Mar 11, 2014 2127 2130 2098 2106 0 -19.49(-0.92%)
Mar 10, 2014 2132 2134 2111 2125 0 -10.64(-0.50%)
Mar 07, 2014 2146 2148 2124 2136 0 +0.68(+0.03%)
Mar 06, 2014 2130 2143 2124 2135 0 +15.13(+0.71%)
Mar 05, 2014 2115 2128 2104 2120 0 +12.01(+0.57%)
Mar 04, 2014 2102 2116 2095 2108 0 +29.92(+1.44%)
Mar 03, 2014 2078 2089 2062 2078 0 -25.46(-1.21%)
Feb 28, 2014 2103 2119 2088 2103 0 +3.95(+0.19%)
Feb 27, 2014 2080 2104 2073 2100 0 +14.13(+0.68%)
Feb 26, 2014 2085 2093 2072 2085 0 +3.59(+0.17%)
Feb 25, 2014 2084 2096 2071 2082 0 -2.17(-0.10%)
Feb 24, 2014 2067 2100 2063 2084 0 +20.07(+0.97%)
Feb 21, 2014 2070 2079 2059 2064 0 -5.86(-0.28%)
Feb 20, 2014 2067 2080 2050 2070 0 +0.05(+0.00%)
Feb 19, 2014 2081 2098 2065 2070 0 -13.63(-0.65%)
Feb 18, 2014 2099 2104 2079 2083 0 -4.14(-0.20%)
Feb 14, 2014 2087 2087 2087 0 +21.34(+1.03%)
Feb 13, 2014 2046 2068 2037 2066 0 +4.76(+0.23%)
Feb 12, 2014 2066 2074 2054 2061 0 -0.47(-0.02%)
Feb 11, 2014 2044 2069 2040 2062 0 +25.06(+1.23%)
Feb 10, 2014 2046 2053 2023 2037 0 +9.45(+0.47%)
Feb 07, 2014 2019 2034 2009 2027 0 +25.36(+1.27%)
Feb 06, 2014 1982 2009 1974 2002 0 +17.84(+0.90%)
Feb 05, 2014 1983 1997 1965 1984 0 -0.41(-0.02%)
Feb 04, 2014 1978 2000 1962 1985 0 +12.75(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here