Consumer Goods Sector (CIX: MSECTOR3)
1,031.74   +6.88 (+0.67%)
Streaming Delayed Price  /  Updated: 12:16 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 772.10 798.63 761.59 778.13 0 -2.93(-0.38%)
Feb 26, 2009 801.53 814.63 774.62 781.06 0 -10.97(-1.39%)
Feb 25, 2009 801.11 814.93 776.15 792.03 0 -10.99(-1.37%)
Feb 24, 2009 784.25 811.44 768.43 803.03 0 +28.00(+3.61%)
Feb 23, 2009 809.17 817.82 770.17 775.02 0 -28.54(-3.55%)
Feb 20, 2009 800.50 820.57 781.63 803.57 0 -12.93(-1.58%)
Feb 19, 2009 833.43 847.62 808.00 816.49 0 -8.28(-1.00%)
Feb 18, 2009 833.75 845.61 808.05 824.77 0 -4.48(-0.54%)
Feb 17, 2009 839.18 851.61 815.40 829.25 0 -32.27(-3.75%)
Feb 16, 2009 868.02 882.77 850.44 861.52 0 +0.00(+0.00%)
Feb 13, 2009 868.02 882.77 850.44 861.52 0 -9.25(-1.06%)
Feb 12, 2009 859.00 879.50 837.64 870.77 0 -2.28(-0.26%)
Feb 11, 2009 874.29 890.09 856.02 873.06 0 +5.60(+0.65%)
Feb 10, 2009 898.81 914.61 858.26 867.45 0 -39.14(-4.32%)
Feb 09, 2009 907.51 924.23 887.34 906.59 0 -2.50(-0.27%)
Feb 06, 2009 877.28 919.42 870.19 909.09 0 +31.72(+3.62%)
Feb 05, 2009 859.73 890.67 846.05 877.37 0 +11.91(+1.38%)
Feb 04, 2009 878.92 895.86 854.82 865.47 0 -15.05(-1.71%)
Feb 03, 2009 866.57 891.76 850.35 880.52 0 +20.46(+2.38%)
Feb 02, 2009 853.63 874.42 836.64 860.06 0 -7.78(-0.90%)
Jan 30, 2009 895.35 906.09 857.15 867.84 0 -25.98(-2.91%)
Jan 29, 2009 913.41 926.33 883.12 893.81 0 -31.34(-3.39%)
Jan 28, 2009 914.84 938.42 901.59 925.15 0 +25.88(+2.88%)
Jan 27, 2009 894.01 914.09 882.08 899.27 0 +12.85(+1.45%)
Jan 26, 2009 884.77 911.68 868.73 886.42 0 +5.34(+0.61%)
Jan 23, 2009 866.09 897.32 850.04 881.08 0 -5.09(-0.57%)
Jan 22, 2009 885.02 905.90 862.35 886.17 0 -19.51(-2.15%)
Jan 21, 2009 891.01 914.99 864.79 905.68 0 +28.53(+3.25%)
Jan 20, 2009 914.60 925.15 871.81 877.15 0 -49.40(-5.33%)
Jan 19, 2009 927.28 944.55 896.49 926.56 0 +4.83(+0.52%)
Jan 16, 2009 927.24 939.63 896.18 921.73 0 +5.63(+0.61%)
Jan 15, 2009 903.65 927.75 875.60 916.10 0 +12.80(+1.42%)
Jan 14, 2009 921.77 931.88 887.82 903.30 0 -35.44(-3.78%)
Jan 13, 2009 936.62 955.97 919.36 938.74 0 -3.46(-0.37%)
Jan 12, 2009 961.81 974.55 929.61 942.20 0 -25.49(-2.63%)
Jan 09, 2009 995.10 1003 956.30 967.69 0 -28.46(-2.86%)
Jan 08, 2009 987.39 1006 965.28 996.16 0 +3.94(+0.40%)
Jan 07, 2009 1007 1022 976.92 992.21 0 -22.60(-2.23%)
Jan 06, 2009 1007 1035 986.32 1015 0 +15.63(+1.56%)
Jan 05, 2009 991.96 1015 971.89 999.19 0 +1.34(+0.13%)
Jan 02, 2009 970.85 1007 957.85 997.85 0 +29.21(+3.02%)
Jan 01, 2009 950.65 981.25 939.41 968.64 0 +0.00(+0.00%)
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%)
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