Consumer Goods Sector (CIX: MSECTOR3)
991.28   -7.80 (-0.78%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1666 1693 1654 1665 0 -9.53(-0.57%)
Feb 28, 2012 1666 1690 1657 1674 0 +1.77(+0.11%)
Feb 27, 2012 1651 1686 1644 1673 0 +1.49(+0.09%)
Feb 24, 2012 1668 1687 1654 1671 0 +5.08(+0.30%)
Feb 23, 2012 1644 1677 1636 1666 0 +15.95(+0.97%)
Feb 22, 2012 1654 1668 1636 1650 0 -7.37(-0.44%)
Feb 21, 2012 1659 1682 1645 1657 0 -5.46(-0.33%)
Feb 20, 2012 264.39 1666 1661 1663 0 +0.16(+0.01%)
Feb 17, 2012 1657 1679 1649 1663 0 +2.78(+0.17%)
Feb 16, 2012 1629 1670 1629 1660 0 +25.20(+1.54%)
Feb 15, 2012 1637 1662 1623 1635 0 -7.60(-0.46%)
Feb 14, 2012 1608 1652 1601 1642 0 +15.61(+0.96%)
Feb 13, 2012 1613 1640 1607 1627 0 +19.05(+1.18%)
Feb 10, 2012 1603 1621 1591 1608 0 -16.15(-0.99%)
Feb 09, 2012 17245 1635 1603 1624 0 +6.90(+0.43%)
Feb 08, 2012 1615 1634 1601 1617 0 +3.69(+0.23%)
Feb 07, 2012 1605 1627 1592 1613 0 +1.91(+0.12%)
Feb 06, 2012 1603 1623 1593 1611 0 +0.12(+0.01%)
Feb 03, 2012 1595 1626 1588 1611 0 +29.66(+1.88%)
Feb 02, 2012 1579 1597 1567 1582 0 +3.19(+0.20%)
Feb 01, 2012 1568 1595 1558 1578 0 +22.94(+1.48%)
Jan 31, 2012 1566 1579 1540 1555 0 -2.53(-0.16%)
Jan 30, 2012 1554 1570 1539 1558 0 -9.71(-0.62%)
Jan 27, 2012 1560 1580 1548 1568 0 +0.99(+0.06%)
Jan 26, 2012 1571 1590 1553 1567 0 -2.26(-0.14%)
Jan 25, 2012 1547 1579 1533 1569 0 +20.35(+1.31%)
Jan 24, 2012 1526 1557 1520 1549 0 +13.11(+0.85%)
Jan 23, 2012 1533 1553 1521 1535 0 -3.17(-0.21%)
Jan 20, 2012 1536 1552 1522 1539 0 -0.75(-0.05%)
Jan 19, 2012 1533 1553 1518 1539 0 +6.60(+0.43%)
Jan 18, 2012 1505 1539 1498 1533 0 +25.10(+1.66%)
Jan 17, 2012 1517 1532 1499 1508 0 +1.95(+0.13%)
Jan 16, 2012 450.48 1510 1499 1506 0 +0.06(+0.00%)
Jan 13, 2012 1499 1520 1487 1506 0 -6.34(-0.42%)
Jan 12, 2012 1496 1523 1484 1512 0 +14.30(+0.95%)
Jan 11, 2012 1492 1510 1481 1498 0 -4.08(-0.27%)
Jan 10, 2012 1495 1517 1483 1502 0 +15.53(+1.05%)
Jan 09, 2012 1482 1500 1472 1486 0 +5.92(+0.40%)
Jan 06, 2012 1482 1499 1466 1480 0 -6.36(-0.43%)
Jan 05, 2012 1467 1496 1453 1487 0 +8.49(+0.57%)
Jan 04, 2012 1468 1490 1459 1478 0 +18.02(+1.23%)
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%)
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