Consumer Goods Sector (CIX: MSECTOR3)
2,211.96   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1492 1514 1479 1497 0 -10.90(-0.72%)
Nov 29, 2010 1507 1518 1483 1508 0 -8.83(-0.58%)
Nov 26, 2010 1513 1528 1504 1517 0 -20.03(-1.30%)
Nov 25, 2010 1520 1537 1537 1537 0 +0.80(+0.05%)
Nov 24, 2010 1519 1544 1512 1536 0 +28.16(+1.87%)
Nov 23, 2010 1510 1523 1493 1508 0 -22.51(-1.47%)
Nov 22, 2010 1521 1539 1505 1531 0 +3.56(+0.23%)
Nov 19, 2010 1520 1535 1505 1527 0 +4.81(+0.32%)
Nov 18, 2010 1513 1536 1504 1522 0 +26.87(+1.80%)
Nov 17, 2010 1487 1507 1477 1495 0 +9.95(+0.67%)
Nov 16, 2010 1499 1511 1471 1485 0 -25.84(-1.71%)
Nov 15, 2010 1514 1531 1502 1511 0 +3.69(+0.24%)
Nov 12, 2010 1515 1531 1494 1507 0 -21.67(-1.42%)
Nov 11, 2010 1519 1538 1508 1529 0 -2.99(-0.19%)
Nov 10, 2010 1495 1541 1506 1532 0 +7.52(+0.49%)
Nov 09, 2010 1515 1554 1515 1525 0 -14.37(-0.93%)
Nov 08, 2010 1503 1549 1521 1539 0 -0.73(-0.05%)
Nov 05, 2010 1505 1552 1522 1540 0 +5.17(+0.34%)
Nov 04, 2010 1491 1544 1510 1535 0 +31.94(+2.13%)
Nov 03, 2010 1474 1516 1481 1503 0 +0.54(+0.04%)
Nov 02, 2010 1468 1515 1485 1502 0 +13.93(+0.94%)
Nov 01, 2010 1467 1513 1475 1488 0 -5.48(-0.37%)
Oct 29, 2010 1450 1506 1474 1494 0 +6.51(+0.44%)
Oct 28, 2010 1466 1509 1472 1487 0 +3.51(+0.24%)
Oct 27, 2010 1450 1496 1462 1484 0 -16.86(-1.12%)
Oct 25, 2010 1470 1519 1489 1500 0 +9.75(+0.65%)
Oct 23, 2010 1453 1500 1473 1491 0 -0.49(-0.03%)
Oct 22, 2010 1457 1501 1477 1491 0 +3.95(+0.27%)
Oct 21, 2010 1459 1508 1469 1487 0 +2.16(+0.15%)
Oct 20, 2010 1469 1499 1465 1485 0 +16.84(+1.15%)
Oct 19, 2010 1447 1495 1455 1468 0 -26.72(-1.79%)
Oct 18, 2010 1457 1505 1479 1495 0 +7.21(+0.48%)
Oct 15, 2010 1465 1505 1471 1488 0 -0.42(-0.03%)
Oct 14, 2010 1458 1503 1473 1488 0 -0.99(-0.07%)
Oct 13, 2010 1448 1504 1470 1489 0 +16.81(+1.14%)
Oct 12, 2010 1436 1482 1449 1472 0 +95.90(+6.97%)
Oct 11, 2010 1369 1388 1365 1376 0 +1.85(+0.13%)
Oct 08, 2010 1365 1386 1351 1375 0 +17.86(+1.32%)
Oct 07, 2010 1356 1373 1342 1357 0 -1.02(-0.07%)
Oct 06, 2010 1352 1372 1345 1358 0 -5.40(-0.40%)
Oct 05, 2010 1332 1371 1335 1363 0 +32.89(+2.47%)
Oct 04, 2010 1326 1349 1316 1330 0 -10.57(-0.79%)
Oct 01, 2010 1333 1354 1324 1341 0 +8.74(+0.66%)
Sep 30, 2010 1325 1354 1317 1332 0 -91.60(-6.43%)
Sep 29, 2010 1323 1436 1410 1424 0 -1.80(-0.13%)
Sep 28, 2010 1318 1431 1394 1425 0 +12.53(+0.89%)
Sep 27, 2010 1318 1426 1401 1413 0 -2.20(-0.16%)
Sep 24, 2010 1300 1422 1393 1415 0 +32.87(+2.38%)
Sep 23, 2010 1286 1402 1370 1382 0 -9.48(-0.68%)
Sep 22, 2010 1306 1413 1381 1392 0 -11.07(-0.79%)
Sep 21, 2010 1318 1420 1391 1403 0 -7.37(-0.52%)
Sep 20, 2010 1296 1416 1380 1410 0 +23.14(+1.67%)
Sep 17, 2010 1294 1402 1372 1387 0 -0.16(-0.01%)
Sep 15, 2010 1276 1395 1363 1387 0 +10.48(+0.76%)
Sep 14, 2010 1279 1390 1363 1377 0 -0.12(-0.01%)
Sep 13, 2010 1279 1387 1362 1377 0 +16.96(+1.25%)
Sep 10, 2010 1263 1372 1348 1360 0 +5.78(+0.43%)
Sep 09, 2010 1266 1371 1343 1354 0 +5.53(+0.41%)
Sep 08, 2010 1248 1362 1336 1349 0 +6.10(+0.45%)
Sep 07, 2010 1261 1365 1336 1342 0 -24.02(-1.76%)
Sep 06, 2010 217.97 1372 1364 1367 0 +2.82(+0.21%)
Sep 03, 2010 1262 1374 1346 1364 0 +17.41(+1.29%)
Sep 02, 2010 1231 1353 1321 1346 0 +16.35(+1.23%)
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