Consumer Goods Sector (CIX: MSECTOR3)
1,022.63   +6.46 (+0.64%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 994.03 1024 973.35 991.83 0 +10.29(+1.05%)
Apr 29, 2009 963.95 998.85 951.17 981.53 0 +24.79(+2.59%)
Apr 28, 2009 942.26 975.10 931.30 956.74 0 +4.23(+0.44%)
Apr 27, 2009 954.04 977.40 935.35 952.51 0 -16.19(-1.67%)
Apr 24, 2009 951.78 983.75 939.10 968.69 0 +22.13(+2.34%)
Apr 23, 2009 949.29 966.02 921.30 946.56 0 -0.82(-0.09%)
Apr 22, 2009 922.49 971.44 910.88 947.38 0 +14.52(+1.56%)
Apr 21, 2009 906.84 943.23 897.67 932.87 0 +21.30(+2.34%)
Apr 20, 2009 937.25 947.29 902.47 911.57 0 -41.57(-4.36%)
Apr 17, 2009 938.64 964.85 924.25 953.14 0 +16.54(+1.77%)
Apr 16, 2009 922.75 954.99 905.39 936.60 0 +21.03(+2.30%)
Apr 15, 2009 899.61 925.57 889.21 915.57 0 +12.79(+1.42%)
Apr 14, 2009 915.07 930.17 890.94 902.78 0 -23.32(-2.52%)
Apr 13, 2009 920.14 940.34 899.99 926.10 0 -2.32(-0.25%)
Apr 10, 2009 902.80 936.62 891.12 928.42 0 -0.00(-0.00%)
Apr 09, 2009 902.80 936.62 891.12 928.42 0 +42.77(+4.83%)
Apr 08, 2009 877.68 897.80 864.08 885.65 0 +12.99(+1.49%)
Apr 07, 2009 883.34 1442 862.23 872.66 0 -21.71(-2.43%)
Apr 06, 2009 898.05 909.65 874.81 894.37 0 -12.57(-1.39%)
Apr 03, 2009 894.04 918.81 878.73 906.94 0 +14.01(+1.57%)
Apr 02, 2009 869.07 914.28 859.82 892.93 0 +42.01(+4.94%)
Apr 01, 2009 823.58 857.35 812.27 850.92 0 +21.03(+2.53%)
Mar 31, 2009 833.94 849.66 815.83 829.89 0 +4.29(+0.52%)
Mar 30, 2009 841.45 849.87 807.99 825.60 0 -32.82(-3.82%)
Mar 27, 2009 866.17 879.58 848.03 858.42 0 -19.75(-2.25%)
Mar 26, 2009 859.85 886.81 846.38 878.17 0 +25.73(+3.02%)
Mar 25, 2009 847.09 876.44 825.25 852.44 0 +10.62(+1.26%)
Mar 24, 2009 843.51 864.86 828.55 841.81 0 -13.78(-1.61%)
Mar 23, 2009 829.60 857.29 824.03 855.59 0 +54.18(+6.76%)
Mar 20, 2009 819.35 830.92 791.58 801.41 0 -17.69(-2.16%)
Mar 19, 2009 825.51 843.87 804.25 819.10 0 -2.70(-0.33%)
Mar 18, 2009 797.43 834.69 783.21 821.80 0 +18.74(+2.33%)
Mar 17, 2009 783.53 807.35 771.77 803.06 0 +18.84(+2.40%)
Mar 16, 2009 791.65 811.57 775.43 784.21 0 +2.69(+0.34%)
Mar 13, 2009 776.25 796.51 759.55 781.52 0 +10.77(+1.40%)
Mar 12, 2009 738.86 775.22 727.60 770.75 0 +28.26(+3.81%)
Mar 11, 2009 740.87 760.13 726.37 742.49 0 +6.02(+0.82%)
Mar 10, 2009 710.58 746.78 701.28 736.47 0 +38.50(+5.52%)
Mar 09, 2009 702.10 721.55 687.51 697.98 0 -12.36(-1.74%)
Mar 06, 2009 717.68 732.68 689.90 710.34 0 -1.16(-0.16%)
Mar 05, 2009 732.47 743.43 701.61 711.50 0 -34.32(-4.60%)
Mar 04, 2009 738.48 762.29 722.96 745.81 0 +17.95(+2.47%)
Mar 03, 2009 746.41 759.16 717.28 727.86 0 -11.87(-1.61%)
Mar 02, 2009 765.38 777.73 733.09 739.74 0 -38.39(-4.93%)
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%)
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