Consumer Goods Sector (CIX: MSECTOR3)
1,016.17   -0.65 (-0.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 950.65 981.25 939.41 968.64 0 +18.62(+1.96%)
Dec 30, 2008 933.31 957.87 919.75 950.02 0 +23.23(+2.51%)
Dec 29, 2008 939.51 947.90 909.75 926.79 0 -11.72(-1.25%)
Dec 26, 2008 929.58 947.37 917.81 938.52 0 +11.77(+1.27%)
Dec 25, 2008 924.10 938.89 911.01 926.74 0 +0.00(+0.00%)
Dec 24, 2008 924.09 938.88 911.03 926.74 0 +6.19(+0.67%)
Dec 23, 2008 937.96 952.88 908.14 920.56 0 -11.64(-1.25%)
Dec 22, 2008 948.61 960.78 907.65 932.20 0 -15.58(-1.64%)
Dec 19, 2008 951.44 978.63 924.95 947.78 0 +7.85(+0.84%)
Dec 18, 2008 954.47 976.23 921.00 939.92 0 -13.22(-1.39%)
Dec 17, 2008 944.86 976.83 922.37 953.14 0 -6.59(-0.69%)
Dec 16, 2008 920.86 966.90 904.91 959.73 0 +47.32(+5.19%)
Dec 15, 2008 930.01 944.53 892.97 912.41 0 -14.04(-1.52%)
Dec 12, 2008 890.96 937.75 876.54 926.44 0 +12.08(+1.32%)
Dec 11, 2008 943.30 964.04 902.06 914.37 0 -36.82(-3.87%)
Dec 10, 2008 941.50 968.29 922.24 951.19 0 +17.47(+1.87%)
Dec 09, 2008 946.92 977.21 918.58 933.72 0 -20.95(-2.19%)
Dec 08, 2008 943.16 977.02 920.18 954.68 0 +30.82(+3.34%)
Dec 05, 2008 880.37 931.60 854.81 923.85 0 +32.51(+3.65%)
Dec 04, 2008 899.10 935.17 870.02 891.34 0 -22.73(-2.49%)
Dec 03, 2008 888.80 925.12 861.18 914.07 0 +16.73(+1.86%)
Dec 02, 2008 875.07 908.66 852.45 897.34 0 +38.73(+4.51%)
Dec 01, 2008 918.64 929.69 853.59 858.61 0 -82.79(-8.79%)
Nov 28, 2008 927.11 952.80 908.51 941.40 0 +5.91(+0.63%)
Nov 27, 2008 881.98 942.84 867.72 935.49 0 +0.00(+0.00%)
Nov 26, 2008 881.98 942.83 867.71 935.49 0 +35.78(+3.98%)
Nov 25, 2008 906.22 929.31 836.94 899.71 0 +5.07(+0.57%)
Nov 24, 2008 857.14 915.46 836.73 894.64 0 +49.67(+5.88%)
Nov 21, 2008 822.66 858.35 777.15 844.98 0 +45.78(+5.73%)
Nov 20, 2008 833.08 871.16 786.12 799.20 0 -43.49(-5.16%)
Nov 19, 2008 896.14 913.35 836.30 842.68 0 -57.49(-6.39%)
Nov 18, 2008 900.14 924.02 865.12 900.17 0 -1.98(-0.22%)
Nov 17, 2008 913.44 940.69 888.35 902.15 0 -18.81(-2.04%)
Nov 14, 2008 947.04 976.52 906.81 920.96 0 -47.97(-4.95%)
Nov 13, 2008 910.58 975.83 870.79 968.93 0 +63.45(+7.01%)
Nov 12, 2008 941.46 955.15 895.33 905.48 0 -50.79(-5.31%)
Nov 11, 2008 971.16 990.38 932.16 956.27 0 -31.37(-3.18%)
Nov 10, 2008 1025 1038 968.23 987.64 0 -18.62(-1.85%)
Nov 07, 2008 996.73 1025 973.02 1006 0 +20.05(+2.03%)
Nov 06, 2008 1029 1048 972.10 986.21 0 -53.80(-5.17%)
Nov 05, 2008 1078 1100 1030 1040 0 -44.84(-4.13%)
Nov 04, 2008 1075 1106 1046 1085 0 +30.40(+2.88%)
Nov 03, 2008 1060 1085 1031 1054 0 -4.79(-0.45%)
Oct 31, 2008 1025 1083 1006 1059 0 +29.22(+2.84%)
Oct 30, 2008 1023 1058 988.36 1030 0 +38.14(+3.85%)
Oct 29, 2008 988.23 1035 955.98 991.88 0 +2.44(+0.25%)
Oct 28, 2008 931.62 998.82 894.01 989.44 0 +84.16(+9.30%)
Oct 27, 2008 925.81 958.47 894.60 905.27 0 -35.39(-3.76%)
Oct 24, 2008 913.25 972.08 896.03 940.66 0 -37.03(-3.79%)
Oct 23, 2008 994.55 1020 931.04 977.69 0 -14.46(-1.46%)
Oct 22, 2008 1034 1050 966.41 992.15 0 -66.55(-6.29%)
Oct 21, 2008 1074 1101 1044 1059 0 -31.41(-2.88%)
Oct 20, 2008 1072 1106 1043 1090 0 +33.19(+3.14%)
Oct 17, 2008 1034 1101 1012 1057 0 -1.81(-0.17%)
Oct 16, 2008 1032 1078 976.18 1059 0 +36.22(+3.54%)
Oct 15, 2008 1106 1121 1012 1023 0 -104.74(-9.29%)
Oct 14, 2008 1193 1215 1096 1127 0 -22.01(-1.92%)
Oct 13, 2008 1110 1172 1072 1149 0 +93.25(+8.83%)
Oct 10, 2008 1018 1127 953.72 1056 0 -2.79(-0.26%)
Oct 09, 2008 1149 1175 1047 1059 0 -75.94(-6.69%)
Oct 08, 2008 1126 1193 1090 1135 0 -21.06(-1.82%)
Oct 07, 2008 1226 1250 1147 1156 0 -60.87(-5.00%)
Oct 06, 2008 1236 1259 1152 1217 0 -51.21(-4.04%)
Oct 03, 2008 1313 1342 1259 1268 0 -34.53(-2.65%)
Oct 02, 2008 1356 1373 1289 1302 0 -66.16(-4.83%)
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