Consumer Goods Sector (CIX: MSECTOR3)
1,015.00   +14.82 (+1.48%)
Streaming Delayed Price  /  Updated: 1:29 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1276 1350 1322 1336 0 -2.14(-0.16%)
Feb 25, 2010 1258 1343 1308 1338 0 +0.87(+0.06%)
Feb 24, 2010 1273 1346 1321 1337 0 +9.35(+0.70%)
Feb 23, 2010 1272 1347 1316 1328 0 -10.38(-0.78%)
Feb 22, 2010 1282 1352 1326 1338 0 +1.64(+0.12%)
Feb 19, 2010 1273 1346 1321 1337 0 +0.98(+0.07%)
Feb 18, 2010 1264 1343 1315 1336 0 +7.82(+0.59%)
Feb 17, 2010 1266 1339 1311 1328 0 +8.07(+0.61%)
Feb 16, 2010 1250 1328 1294 1320 0 +18.07(+1.39%)
Feb 15, 2010 0.0116 1302 1302 1302 0 +0.00(+0.00%)
Feb 12, 2010 1223 1308 1275 1302 0 +3.59(+0.28%)
Feb 11, 2010 1219 1305 1265 1298 0 +17.86(+1.39%)
Feb 10, 2010 1226 1295 1264 1280 0 -6.28(-0.49%)
Feb 09, 2010 1221 1300 1265 1286 0 +19.70(+1.56%)
Feb 08, 2010 1216 1290 1255 1267 0 -4.84(-0.38%)
Feb 05, 2010 1214 1285 1241 1272 0 -1.23(-0.10%)
Feb 04, 2010 1245 1309 1266 1273 0 -40.39(-3.08%)
Feb 03, 2010 1253 1329 1297 1313 0 -7.66(-0.58%)
Feb 02, 2010 1246 1330 1294 1321 0 +26.17(+2.02%)
Feb 01, 2010 1230 1306 1276 1295 0 +15.81(+1.24%)
Jan 29, 2010 1246 1313 1272 1279 0 -18.16(-1.40%)
Jan 28, 2010 1312 1322 1284 1297 0 -10.00(-0.77%)
Jan 27, 2010 1246 1317 1283 1307 0 +2.13(+0.16%)
Jan 26, 2010 1245 1321 1292 1305 0 -7.77(-0.59%)
Jan 25, 2010 1264 1333 1301 1313 0 +1.81(+0.14%)
Jan 22, 2010 1271 1341 1301 1311 0 -18.02(-1.36%)
Jan 21, 2010 1354 1364 1318 1329 0 -20.76(-1.54%)
Jan 20, 2010 1294 1364 1333 1350 0 -20.87(-1.52%)
Jan 19, 2010 1301 1380 1346 1371 0 +15.03(+1.11%)
Jan 18, 2010 6.000 1356 1355 1356 0 -0.12(-0.01%)
Jan 15, 2010 1309 1378 1340 1356 0 -8.04(-0.59%)
Jan 14, 2010 1300 1375 1349 1364 0 +2.73(+0.20%)
Jan 13, 2010 1352 1371 1338 1361 0 +12.89(+0.96%)
Jan 12, 2010 1288 1362 1331 1348 0 -3.54(-0.26%)
Jan 11, 2010 1298 1368 1335 1352 0 -0.10(-0.01%)
Jan 08, 2010 1289 1361 1334 1352 0 +1.92(+0.14%)
Jan 07, 2010 1287 1361 1331 1350 0 +1.12(+0.08%)
Jan 06, 2010 1343 1362 1332 1349 0 +3.68(+0.27%)
Jan 05, 2010 1337 1358 1321 1345 0 +6.47(+0.48%)
Jan 04, 2010 1328 1349 1318 1338 0 +23.42(+1.78%)
Dec 31, 2009 1315 1315 1315 0 -13.56(-1.02%)
Dec 30, 2009 1269 1336 1313 1329 0 -0.65(-0.05%)
Dec 29, 2009 1278 1341 1320 1329 0 -0.24(-0.02%)
Dec 28, 2009 1298 1343 1318 1330 0 -2.35(-0.18%)
Dec 24, 2009 1272 1339 1320 1332 0 +7.24(+0.55%)
Dec 23, 2009 1263 1333 1307 1325 0 +10.48(+0.80%)
Dec 22, 2009 1254 1324 1297 1314 0 +10.31(+0.79%)
Dec 21, 2009 1245 1317 1289 1304 0 +9.76(+0.75%)
Dec 18, 2009 1242 1308 1275 1294 0 +4.99(+0.39%)
Dec 17, 2009 1238 1306 1276 1289 0 -16.90(-1.29%)
Dec 16, 2009 1248 1320 1292 1306 0 +6.93(+0.53%)
Dec 15, 2009 1244 1314 1286 1299 0 -6.54(-0.50%)
Dec 14, 2009 1302 1311 1295 1306 0 +10.30(+0.80%)
Dec 11, 2009 1257 1306 1278 1295 0 +10.79(+0.84%)
Dec 10, 2009 1255 1302 1273 1285 0 +1.74(+0.14%)
Dec 09, 2009 1248 1294 1264 1283 0 -1.52(-0.12%)
Dec 08, 2009 1257 1301 1255 1284 0 -14.53(-1.12%)
Dec 07, 2009 1261 1313 1283 1299 0 +1.93(+0.15%)
Dec 04, 2009 1260 1314 1273 1297 0 +21.12(+1.66%)
Dec 03, 2009 1235 1303 1270 1276 0 -10.77(-0.84%)
Dec 02, 2009 1243 1302 1271 1287 0 +5.70(+0.45%)
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