Consumer Goods Sector (CIX: MSECTOR3)
2,245.79   +3.80 (+0.17%)
Streaming Delayed Price  /  Updated: 3:56 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 1388 1427 1378 1398 0 -95.44(-6.39%)
Oct 31, 2011 1506 1530 1485 1493 0 -38.26(-2.50%)
Oct 28, 2011 1520 1552 1503 1531 0 -0.11(-0.01%)
Oct 27, 2011 1516 1557 1492 1532 0 +51.16(+3.46%)
Oct 26, 2011 1475 1497 1447 1480 0 +18.10(+1.24%)
Oct 25, 2011 1479 1497 1448 1462 0 -29.29(-1.96%)
Oct 24, 2011 1456 1502 1451 1492 0 +33.62(+2.31%)
Oct 21, 2011 1445 1470 1430 1458 0 +31.55(+2.21%)
Oct 20, 2011 1424 1440 1397 1426 0 +3.79(+0.27%)
Oct 19, 2011 1436 1457 1413 1423 0 -16.06(-1.12%)
Oct 18, 2011 1414 1454 1390 1439 0 +16.00(+1.12%)
Oct 17, 2011 1442 1458 1415 1423 0 -32.09(-2.21%)
Oct 14, 2011 1448 1464 1428 1455 0 +22.71(+1.59%)
Oct 13, 2011 1424 1444 1407 1432 0 -3.24(-0.23%)
Oct 12, 2011 1425 1457 1416 1435 0 +20.26(+1.43%)
Oct 11, 2011 1395 1427 1386 1415 0 +9.96(+0.71%)
Oct 10, 2011 1358 1412 1374 1405 0 +45.31(+3.33%)
Oct 07, 2011 1358 1396 1346 1360 0 -17.02(-1.24%)
Oct 06, 2011 1336 1383 1350 1377 0 +29.56(+2.19%)
Oct 05, 2011 1322 1357 1305 1347 0 +21.71(+1.64%)
Oct 04, 2011 1261 1330 1242 1326 0 +49.12(+3.85%)
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