Consumer Goods Sector (CIX: MSECTOR3)
1,022.41   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1804 1822 1793 1804 0 +4.81(+0.27%)
Feb 27, 2013 1773 1810 1768 1799 0 +22.57(+1.27%)
Feb 26, 2013 1768 1789 1752 1777 0 -19.57(-1.09%)
Feb 22, 2013 1786 1806 1773 1796 0 +19.02(+1.07%)
Feb 21, 2013 1786 1799 1758 1777 0 -16.13(-0.90%)
Feb 20, 2013 1822 1836 1787 1793 0 -12.20(-0.68%)
Feb 18, 2013 201.69 1809 1804 1806 0 +0.01(+0.00%)
Feb 15, 2013 1797 1822 1791 1806 0 +3.73(+0.21%)
Feb 14, 2013 1789 1815 1784 1802 0 +11.30(+0.63%)
Feb 13, 2013 1789 1809 1774 1791 0 -5.41(-0.30%)
Feb 12, 2013 1787 1811 1779 1796 0 +8.06(+0.45%)
Feb 11, 2013 1783 1801 1770 1788 0 +2.23(+0.12%)
Feb 08, 2013 1780 1800 1771 1786 0 +4.30(+0.24%)
Feb 07, 2013 1782 1797 1759 1781 0 -2.37(-0.13%)
Feb 06, 2013 1772 1793 1762 1784 0 +23.03(+1.31%)
Feb 04, 2013 1767 1784 1750 1761 0 -18.23(-1.02%)
Feb 01, 2013 1774 1796 1760 1779 0 +11.68(+0.66%)
Jan 31, 2013 1759 1784 1749 1767 0 +3.42(+0.19%)
Jan 30, 2013 1769 1784 1754 1764 0 -11.65(-0.66%)
Jan 29, 2013 1766 1786 1752 1776 0 +7.56(+0.43%)
Jan 28, 2013 1772 1784 1751 1768 0 -4.80(-0.27%)
Jan 25, 2013 1768 1784 1752 1773 0 +11.01(+0.62%)
Jan 24, 2013 1749 1778 1739 1762 0 +13.06(+0.75%)
Jan 23, 2013 1746 1761 1731 1749 0 +32.12(+1.87%)
Jan 22, 2013 1709 1724 1697 1717 0 -29.99(-1.72%)
Jan 21, 2013 377.26 1748 1742 1747 0 -0.02(-0.00%)
Jan 18, 2013 1741 1755 1726 1747 0 +0.99(+0.06%)
Jan 17, 2013 1734 1757 1722 1746 0 +17.85(+1.03%)
Jan 16, 2013 1720 1740 1709 1728 0 -1.75(-0.10%)
Jan 15, 2013 1711 1736 1702 1730 0 +9.97(+0.58%)
Jan 14, 2013 1710 1728 1701 1720 0 +7.70(+0.45%)
Jan 12, 2013 1710 1723 1695 1712 0 +0.00(+0.00%)
Jan 11, 2013 1710 1723 1695 1712 0 +1.82(+0.11%)
Jan 10, 2013 1707 1721 1688 1710 0 +7.02(+0.41%)
Jan 09, 2013 1697 1716 1688 1703 0 +8.60(+0.51%)
Jan 08, 2013 1688 1707 1675 1694 0 +0.77(+0.05%)
Jan 07, 2013 1699 1711 1679 1694 0 -10.98(-0.64%)
Jan 04, 2013 1699 1716 1686 1705 0 +8.82(+0.52%)
Jan 03, 2013 1695 1716 1679 1696 0 -11.30(-0.66%)
Jan 02, 2013 1701 1715 1672 1707 0 +35.05(+2.10%)
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%)
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