Consumer Goods Sector (CIX: MSECTOR3)
2,212.71   -0.06 (-0.00%)
Streaming Delayed Price  /  Updated: 1:01 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 1723 1734 1701 1713 0 +0.34(+0.02%)
Mar 29, 2012 1703 1722 1687 1713 0 +0.22(+0.01%)
Mar 28, 2012 1721 1732 1695 1713 0 -13.24(-0.77%)
Mar 27, 2012 1733 1746 1720 1726 0 -6.62(-0.38%)
Mar 26, 2012 1715 1740 1708 1733 0 +29.89(+1.76%)
Mar 23, 2012 1691 1711 1674 1703 0 +5.23(+0.31%)
Mar 22, 2012 1690 1709 1676 1697 0 -6.26(-0.37%)
Mar 21, 2012 1702 1719 1692 1704 0 +1.85(+0.11%)
Mar 20, 2012 1697 1713 1686 1702 0 -7.80(-0.46%)
Mar 19, 2012 1697 1723 1687 1710 0 +9.64(+0.57%)
Mar 16, 2012 1709 1720 1689 1700 0 -8.54(-0.50%)
Mar 15, 2012 1702 1718 1687 1709 0 +8.24(+0.48%)
Mar 14, 2012 1705 1722 1689 1700 0 -10.03(-0.59%)
Mar 13, 2012 1688 1714 1677 1710 0 +29.46(+1.75%)
Mar 12, 2012 1681 1696 1666 1681 0 -1.08(-0.06%)
Mar 09, 2012 1665 1693 1658 1682 0 +16.22(+0.97%)
Mar 08, 2012 1651 1679 1642 1666 0 +23.70(+1.44%)
Mar 07, 2012 1630 1652 1621 1642 0 +12.54(+0.77%)
Mar 06, 2012 1640 1657 1617 1630 0 -35.04(-2.10%)
Mar 05, 2012 1657 1680 1648 1665 0 -4.74(-0.28%)
Mar 02, 2012 1669 1691 1654 1669 0 -10.94(-0.65%)
Mar 01, 2012 1671 1696 1659 1680 0 +15.45(+0.93%)
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%)
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