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 (%)
Dec 31, 2012 178.64 1672 1668 1672 0 +33.07(+2.02%)
Dec 28, 2012 1642 1657 1631 1639 0 -12.94(-0.78%)
Dec 27, 2012 1648 1662 1628 1652 0 +5.05(+0.31%)
Dec 26, 2012 1661 1674 1638 1647 0 -24.98(-1.49%)
Dec 24, 2012 181.34 1673 1670 1672 0 -1.32(-0.08%)
Dec 21, 2012 1653 1687 1645 1673 0 -9.34(-0.56%)
Dec 20, 2012 1664 1691 1661 1683 0 +7.51(+0.45%)
Dec 19, 2012 1668 1696 1663 1675 0 -1.94(-0.12%)
Dec 18, 2012 1650 1687 1651 1677 0 +16.49(+0.99%)
Dec 17, 2012 1650 1669 1639 1660 0 +12.80(+0.78%)
Dec 14, 2012 1644 1664 1636 1648 0 -1.25(-0.08%)
Dec 13, 2012 1656 1671 1639 1649 0 -9.81(-0.59%)
Dec 12, 2012 1664 1680 1649 1659 0 -2.23(-0.13%)
Dec 11, 2012 1655 1674 1642 1661 0 +8.97(+0.54%)
Dec 10, 2012 1649 1666 1636 1652 0 -0.23(-0.01%)
Dec 07, 2012 1655 1665 1636 1652 0 +3.35(+0.20%)
Dec 06, 2012 1640 1658 1628 1649 0 +7.02(+0.43%)
Dec 05, 2012 1650 1664 1628 1642 0 -8.94(-0.54%)
Dec 04, 2012 1651 1666 1634 1651 0 -8.73(-0.53%)
Nov 30, 2012 1661 1673 1644 1659 0 -2.22(-0.13%)
Nov 29, 2012 1658 1674 1642 1662 0 +7.37(+0.45%)
Nov 28, 2012 1631 1659 1620 1654 0 +16.24(+0.99%)
Nov 27, 2012 1637 1659 1626 1638 0 -3.61(-0.22%)
Nov 26, 2012 1637 1652 1623 1642 0 -3.45(-0.21%)
Nov 24, 2012 1626 1650 1624 1645 0 +0.00(+0.00%)
Nov 23, 2012 1626 1650 1624 1645 0 +24.15(+1.49%)
Nov 22, 2012 341.88 1622 1617 1621 0 +0.07(+0.00%)
Nov 21, 2012 1612 1630 1604 1621 0 +7.36(+0.46%)
Nov 20, 2012 1608 1626 1593 1614 0 +2.21(+0.14%)
Nov 19, 2012 1593 1622 1586 1611 0 +34.33(+2.18%)
Nov 16, 2012 1567 1588 1548 1577 0 +14.15(+0.91%)
Nov 15, 2012 1560 1580 1544 1563 0 +2.95(+0.19%)
Nov 14, 2012 1584 1596 1553 1560 0 -21.94(-1.39%)
Nov 13, 2012 1574 1602 1566 1582 0 -0.33(-0.02%)
Nov 12, 2012 1587 1601 1570 1582 0 +0.05(+0.00%)
Nov 09, 2012 1577 1602 1564 1582 0 +1.33(+0.08%)
Nov 08, 2012 1602 1617 1574 1581 0 -22.55(-1.41%)
Nov 07, 2012 1616 1634 1588 1603 0 -27.10(-1.66%)
Nov 06, 2012 1618 1652 1607 1630 0 +6.40(+0.39%)
Nov 05, 2012 1616 1637 1604 1624 0 +5.97(+0.37%)
Nov 02, 2012 1641 1654 1611 1618 0 -18.97(-1.16%)
Nov 01, 2012 1607 1648 1598 1637 0 +32.49(+2.02%)
Oct 31, 2012 1596 1623 1580 1605 0 +10.28(+0.65%)
Oct 30, 2012 3.105 1594 1594 1594 0 -0.05(-0.00%)
Oct 29, 2012 1594 1594 1594 1594 0 +0.02(+0.00%)
Oct 26, 2012 1597 1614 1577 1594 0 -7.04(-0.44%)
Oct 25, 2012 1608 1624 1584 1601 0 +5.05(+0.32%)
Oct 24, 2012 1609 1621 1585 1596 0 -10.05(-0.63%)
Oct 23, 2012 1600 1620 1579 1606 0 -14.85(-0.92%)
Oct 19, 2012 1638 1648 1608 1621 0 -21.27(-1.30%)
Oct 18, 2012 1638 1656 1622 1642 0 +2.93(+0.18%)
Oct 17, 2012 1628 1653 1621 1640 0 +10.51(+0.64%)
Oct 16, 2012 1611 1637 1603 1629 0 +26.85(+1.68%)
Oct 15, 2012 1592 1611 1580 1602 0 +14.59(+0.92%)
Oct 12, 2012 1590 1607 1576 1588 0 -2.98(-0.19%)
Oct 11, 2012 1596 1610 1581 1591 0 +6.77(+0.43%)
Oct 10, 2012 1592 1603 1575 1584 0 -10.19(-0.64%)
Oct 09, 2012 1612 1622 1587 1594 0 -15.36(-0.95%)
Oct 08, 2012 1571 1624 1598 1609 0 -3.85(-0.24%)
Oct 06, 2012 1619 1635 1604 1613 0 +0.00(+0.00%)
Oct 05, 2012 1586 1635 1604 1613 0 +1.43(+0.09%)
Oct 04, 2012 1568 1620 1590 1612 0 +17.50(+1.10%)
Oct 03, 2012 1564 1612 1579 1594 0 -1.01(-0.06%)
Oct 02, 2012 1599 1610 1581 1595 0 +0.97(+0.06%)
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