Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Consumer Goods Sector (CIX: MSECTOR3)
1,982.15   +21.29 (+1.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Sector
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1566 1579 1540 1555 0 -2.53(-0.16%)
Jan 30, 2012 1554 1570 1539 1558 0 -9.71(-0.62%)
Jan 27, 2012 1560 1580 1548 1568 0 +0.99(+0.06%)
Jan 26, 2012 1571 1590 1553 1567 0 -2.26(-0.14%)
Jan 25, 2012 1547 1579 1533 1569 0 +20.35(+1.31%)
Jan 24, 2012 1526 1557 1520 1549 0 +13.11(+0.85%)
Jan 23, 2012 1533 1553 1521 1535 0 -3.17(-0.21%)
Jan 20, 2012 1536 1552 1522 1539 0 -0.75(-0.05%)
Jan 19, 2012 1533 1553 1518 1539 0 +6.60(+0.43%)
Jan 18, 2012 1505 1539 1498 1533 0 +25.10(+1.66%)
Jan 17, 2012 1517 1532 1499 1508 0 +1.95(+0.13%)
Jan 16, 2012 450.48 1510 1499 1506 0 +0.06(+0.00%)
Jan 13, 2012 1499 1520 1487 1506 0 -6.34(-0.42%)
Jan 12, 2012 1496 1523 1484 1512 0 +14.30(+0.95%)
Jan 11, 2012 1492 1510 1481 1498 0 -4.08(-0.27%)
Jan 10, 2012 1495 1517 1483 1502 0 +15.53(+1.05%)
Jan 09, 2012 1482 1500 1472 1486 0 +5.92(+0.40%)
Jan 06, 2012 1482 1499 1466 1480 0 -6.36(-0.43%)
Jan 05, 2012 1467 1496 1453 1487 0 +8.49(+0.57%)
Jan 04, 2012 1468 1490 1459 1478 0 +18.02(+1.23%)
Dec 30, 2011 1466 1477 1454 1460 0 -8.69(-0.59%)
Dec 29, 2011 1454 1476 1448 1469 0 +17.37(+1.20%)
Dec 28, 2011 1475 1481 1447 1452 0 -25.10(-1.70%)
Dec 27, 2011 1473 1489 1462 1477 0 -1.14(-0.08%)
Dec 23, 2011 216.73 1479 1472 1478 0 +21.00(+1.44%)
Dec 21, 2011 1445 1464 1428 1457 0 +11.34(+0.78%)
Dec 20, 2011 1429 1456 1421 1445 0 +38.60(+2.74%)
Dec 19, 2011 1431 1446 1402 1407 0 -18.55(-1.30%)
Dec 16, 2011 1433 1451 1412 1425 0 -0.09(-0.01%)
Dec 15, 2011 1428 1442 1409 1425 0 +10.59(+0.75%)
Dec 14, 2011 1422 1438 1403 1415 0 -17.11(-1.19%)
Dec 13, 2011 1467 1482 1423 1432 0 -28.04(-1.92%)
Dec 12, 2011 1464 1474 1440 1460 0 -20.27(-1.37%)
Dec 09, 2011 1450 1490 1447 1480 0 +32.76(+2.26%)
Dec 08, 2011 1467 1481 1441 1448 0 -30.81(-2.08%)
Dec 07, 2011 1467 1489 1452 1478 0 +2.37(+0.16%)
Dec 06, 2011 1478 1492 1460 1476 0 -5.42(-0.37%)
Dec 05, 2011 1485 1503 1466 1481 0 +14.20(+0.97%)
Dec 02, 2011 1476 1493 1457 1467 0 +3.37(+0.23%)
Dec 01, 2011 1465 1491 1450 1464 0 -11.09(-0.75%)
Nov 30, 2011 1461 1488 1446 1475 0 +57.06(+4.02%)
Nov 29, 2011 1413 1434 1401 1418 0 +2.40(+0.17%)
Nov 28, 2011 1406 1431 1392 1415 0 +50.89(+3.73%)
Nov 25, 2011 1366 1391 1358 1365 0 -6.61(-0.48%)
Nov 24, 2011 449.12 1377 1367 1371 0 +0.17(+0.01%)
Nov 23, 2011 1388 1397 1362 1371 0 -30.19(-2.15%)
Nov 22, 2011 1400 1421 1388 1401 0 -2.54(-0.18%)
Nov 21, 2011 1410 1424 1385 1404 0 -32.84(-2.29%)
Nov 18, 2011 1445 1458 1423 1437 0 -2.38(-0.17%)
Nov 17, 2011 1455 1474 1425 1439 0 -20.41(-1.40%)
Nov 16, 2011 1466 1495 1451 1459 0 -23.10(-1.56%)
Nov 15, 2011 1465 1493 1454 1482 0 +9.52(+0.65%)
Nov 14, 2011 1479 1494 1460 1473 0 -16.45(-1.10%)
Nov 11, 2011 1470 1500 1466 1489 0 +32.31(+2.22%)
Nov 10, 2011 1463 1479 1438 1457 0 +9.26(+0.64%)
Nov 09, 2011 1465 1482 1437 1448 0 -55.58(-3.70%)
Nov 08, 2011 1491 1512 1467 1503 0 +10.81(+0.72%)
Nov 07, 2011 1490 1507 1464 1493 0 +48.28(+3.34%)
Nov 04, 2011 1434 1458 1421 1444 0 -11.31(-0.78%)
Nov 03, 2011 1434 1465 1414 1456 0 +19.76(+1.38%)
Nov 02, 2011 1421 1450 1411 1436 0 +38.07(+2.72%)
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 Telekurs USA
Postage Rates Bots go here