Consumer Goods Sector (CIX: MSECTOR3)
2,204.89   -7.89 (-0.36%)
Streaming Delayed Price  /  Updated: 3:19 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2255 2255 2255 0 +3.86(+0.17%)
Dec 30, 2013 2239 2264 2229 2251 0 +7.80(+0.35%)
Dec 27, 2013 2249 2263 2229 2243 0 -4.51(-0.20%)
Dec 26, 2013 2239 2262 2233 2247 0 +2.05(+0.09%)
Dec 24, 2013 2245 2245 2245 0 -33.84(-1.48%)
Dec 23, 2013 2269 2294 2256 2279 0 -0.26(-0.01%)
Dec 20, 2013 2263 2294 2244 2280 0 +21.23(+0.94%)
Dec 19, 2013 2266 2282 2243 2258 0 -17.30(-0.76%)
Dec 18, 2013 2244 2284 2221 2276 0 +31.37(+1.40%)
Dec 17, 2013 2243 2262 2225 2244 0 -7.18(-0.32%)
Dec 16, 2013 2235 2268 2225 2251 0 +20.37(+0.91%)
Dec 13, 2013 2224 2250 2212 2231 0 +4.14(+0.19%)
Dec 12, 2013 2231 2248 2209 2227 0 -8.36(-0.37%)
Dec 11, 2013 2265 2274 2226 2235 0 -28.35(-1.25%)
Dec 10, 2013 2259 2287 2247 2264 0 -7.75(-0.34%)
Dec 09, 2013 2265 2289 2253 2271 0 +4.04(+0.18%)
Dec 06, 2013 2264 2284 2243 2267 0 +28.70(+1.28%)
Dec 05, 2013 2232 2259 2219 2239 0 -5.41(-0.24%)
Dec 04, 2013 2231 2265 2217 2244 0 -2.33(-0.10%)
Dec 03, 2013 2251 2270 2226 2246 0 -12.71(-0.56%)
Dec 02, 2013 2282 2298 2245 2259 0 -22.68(-0.99%)
Nov 29, 2013 2283 2305 2269 2282 0 -1.20(-0.05%)
Nov 28, 2013 422.89 2286 2274 2283 0 -0.04(-0.00%)
Nov 27, 2013 2265 2296 2256 2283 0 +13.60(+0.60%)
Nov 26, 2013 2260 2289 2247 2269 0 +0.59(+0.03%)
Nov 25, 2013 2271 2293 2255 2269 0 -1.44(-0.06%)
Nov 22, 2013 2262 2281 2242 2270 0 +9.18(+0.41%)
Nov 21, 2013 2237 2274 2230 2261 0 +25.94(+1.16%)
Nov 20, 2013 2238 2264 2220 2235 0 -3.59(-0.16%)
Nov 19, 2013 2237 2264 2223 2239 0 +44.15(+2.01%)
Nov 18, 2013 2196 2227 2183 2195 0 -11.69(-0.53%)
Nov 15, 2013 2181 2220 2181 2206 0 +11.36(+0.52%)
Nov 14, 2013 2177 2210 2171 2195 0 +21.26(+0.98%)
Nov 12, 2013 2147 2185 2149 2174 0 +11.99(+0.55%)
Nov 11, 2013 2107 2179 2145 2162 0 -0.52(-0.02%)
Nov 08, 2013 2098 2173 2126 2162 0 +23.66(+1.11%)
Nov 07, 2013 2139 2191 2129 2139 0 -35.88(-1.65%)
Nov 06, 2013 2145 2199 2157 2174 0 -0.31(-0.01%)
Nov 05, 2013 2168 2199 2149 2175 0 -8.44(-0.39%)
Nov 04, 2013 2169 2195 2158 2183 0 +17.38(+0.80%)
Nov 01, 2013 2161 2187 2142 2166 0 -2.10(-0.10%)
Oct 31, 2013 2164 2195 2147 2168 0 -5.36(-0.25%)
Oct 30, 2013 2190 2208 2160 2173 0 -18.42(-0.84%)
Oct 29, 2013 2175 2206 2161 2192 0 +15.25(+0.70%)
Oct 28, 2013 2166 2191 2153 2176 0 +5.15(+0.24%)
Oct 25, 2013 2172 2189 2148 2171 0 +6.87(+0.32%)
Oct 24, 2013 2158 2182 2137 2164 0 +5.65(+0.26%)
Oct 23, 2013 2151 2175 2136 2159 0 -3.82(-0.18%)
Oct 22, 2013 2152 2179 2134 2163 0 +18.79(+0.88%)
Oct 21, 2013 2150 2167 2126 2144 0 -6.36(-0.30%)
Oct 18, 2013 2135 2160 2119 2150 0 +19.81(+0.93%)
Oct 17, 2013 2104 2139 2097 2130 0 +11.67(+0.55%)
Oct 16, 2013 2104 2134 2093 2119 0 +23.90(+1.14%)
Oct 15, 2013 2103 2120 2082 2095 0 -19.24(-0.91%)
Oct 14, 2013 2087 2123 2084 2114 0 +1.96(+0.09%)
Oct 11, 2013 2081 2119 2076 2112 0 +20.14(+0.96%)
Oct 10, 2013 2063 2101 2058 2092 0 +44.01(+2.15%)
Oct 09, 2013 2042 2066 2021 2048 0 +5.93(+0.29%)
Oct 08, 2013 2062 2083 2032 2042 0 -24.91(-1.21%)
Oct 07, 2013 2064 2090 2056 2067 0 -23.83(-1.14%)
Oct 04, 2013 2072 2102 2065 2091 0 +15.16(+0.73%)
Oct 03, 2013 2081 2101 2057 2076 0 -19.25(-0.92%)
Oct 02, 2013 2077 2108 2071 2095 0 -10.30(-0.49%)
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