Consumer Goods Sector (CIX: MSECTOR3)
968.58   +6.59 (+0.69%)
Streaming Delayed Price  /  Updated: 1:44 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1424 1522 1472 1477 0 -28.85(-1.92%)
Apr 29, 2010 1495 1519 1480 1506 0 +25.95(+1.75%)
Apr 28, 2010 1400 1502 1462 1480 0 +2.51(+0.17%)
Apr 27, 2010 1427 1523 1472 1478 0 -39.83(-2.62%)
Apr 26, 2010 1436 1540 1506 1518 0 +4.00(+0.26%)
Apr 23, 2010 1418 1524 1489 1514 0 +12.64(+0.84%)
Apr 22, 2010 1393 1507 1465 1501 0 +14.10(+0.95%)
Apr 21, 2010 1396 1498 1467 1487 0 +8.57(+0.58%)
Apr 20, 2010 1390 1492 1461 1478 0 +13.41(+0.92%)
Apr 19, 2010 1375 1478 1441 1465 0 -0.19(-0.01%)
Apr 16, 2010 1393 1490 1450 1465 0 -16.66(-1.12%)
Apr 15, 2010 1474 1493 1463 1482 0 +2.38(+0.16%)
Apr 14, 2010 1382 1483 1456 1479 0 +17.39(+1.19%)
Apr 13, 2010 1373 1471 1445 1462 0 +2.50(+0.17%)
Apr 12, 2010 1373 1469 1447 1460 0 +3.77(+0.26%)
Apr 09, 2010 1362 1462 1434 1456 0 +12.85(+0.89%)
Apr 08, 2010 1351 1451 1421 1443 0 +2.42(+0.17%)
Apr 07, 2010 1446 1456 1428 1440 0 -8.22(-0.57%)
Apr 06, 2010 1356 1457 1431 1449 0 +3.63(+0.25%)
Apr 05, 2010 1347 1457 1423 1445 0 +16.92(+1.18%)
Apr 01, 2010 1428 1428 1428 0 +15.75(+1.12%)
Mar 31, 2010 1421 1432 1405 1412 0 -12.08(-0.85%)
Mar 30, 2010 1426 1437 1412 1424 0 +0.65(+0.05%)
Mar 29, 2010 1422 1434 1410 1424 0 +7.02(+0.50%)
Mar 26, 2010 1332 1431 1404 1417 0 +4.61(+0.33%)
Mar 25, 2010 1343 1439 1408 1412 0 -7.34(-0.52%)
Mar 24, 2010 1343 1437 1410 1420 0 -14.81(-1.03%)
Mar 23, 2010 1338 1440 1412 1434 0 +15.20(+1.07%)
Mar 22, 2010 1312 1427 1389 1419 0 +13.77(+0.98%)
Mar 19, 2010 1338 1431 1394 1405 0 -14.43(-1.02%)
Mar 18, 2010 1423 1434 1409 1420 0 -3.14(-0.22%)
Mar 17, 2010 1333 1433 1408 1423 0 +5.28(+0.37%)
Mar 16, 2010 1321 1426 1398 1418 0 +10.47(+0.74%)
Mar 15, 2010 1348 1411 1396 1407 0 -2.90(-0.21%)
Mar 12, 2010 1361 1424 1396 1410 0 +0.85(+0.06%)
Mar 11, 2010 1350 1416 1390 1409 0 +0.89(+0.06%)
Mar 10, 2010 1350 1421 1391 1408 0 +5.26(+0.37%)
Mar 09, 2010 1342 1426 1387 1403 0 +4.98(+0.36%)
Mar 08, 2010 1397 1409 1385 1398 0 +1.83(+0.13%)
Mar 05, 2010 1327 1404 1372 1396 0 +22.52(+1.64%)
Mar 04, 2010 1311 1385 1359 1374 0 +3.43(+0.25%)
Mar 03, 2010 1306 1385 1358 1370 0 +5.17(+0.38%)
Mar 02, 2010 1302 1378 1351 1365 0 +6.83(+0.50%)
Mar 01, 2010 1279 1365 1333 1358 0 +22.41(+1.68%)
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%)
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