Consumer Goods Sector (CIX: MSECTOR3)
2,235.42   +10.06 (+0.45%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1626 1674 1640 1658 0 +2.78(+0.17%)
Apr 28, 2011 1620 1670 1633 1655 0 -0.46(-0.03%)
Apr 27, 2011 1620 1666 1630 1656 0 +9.78(+0.59%)
Apr 26, 2011 1607 1659 1625 1646 0 +11.46(+0.70%)
Apr 25, 2011 1603 1647 1619 1634 0 +1452.17(+796.67%)
Apr 21, 2011 182.38 183.14 180.24 182.28 0 -1443.94(-88.79%)
Apr 20, 2011 1591 1641 1607 1626 0 +28.88(+1.81%)
Apr 19, 2011 1592 1611 1579 1597 0 +8.14(+0.51%)
Apr 18, 2011 1558 1601 1567 1589 0 -20.23(-1.26%)
Apr 15, 2011 1571 1620 1588 1609 0 +10.67(+0.67%)
Apr 14, 2011 1557 1609 1576 1599 0 +3.80(+0.24%)
Apr 13, 2011 1567 1610 1579 1595 0 +7.81(+0.49%)
Apr 12, 2011 1556 1605 1571 1587 0 -8.16(-0.51%)
Apr 11, 2011 1571 1615 1584 1595 0 -5.27(-0.33%)
Apr 08, 2011 1591 1630 1591 1601 0 -13.29(-0.82%)
Apr 07, 2011 1585 1631 1599 1614 0 -3.41(-0.21%)
Apr 06, 2011 1597 1638 1605 1617 0 -4.49(-0.28%)
Apr 05, 2011 1584 1634 1605 1622 0 +3.71(+0.23%)
Apr 04, 2011 1590 1631 1606 1618 0 +0.39(+0.02%)
Apr 01, 2011 1581 1634 1600 1618 0 +2.48(+0.15%)
Mar 31, 2011 1578 1627 1597 1615 0 +1.93(+0.12%)
Mar 30, 2011 1575 1619 1599 1613 0 +37.43(+2.38%)
Mar 29, 2011 1530 1583 1551 1576 0 +14.12(+0.90%)
Mar 28, 2011 1539 1582 1555 1562 0 -6.27(-0.40%)
Mar 25, 2011 1530 1584 1552 1568 0 +9.00(+0.58%)
Mar 24, 2011 1523 1569 1540 1559 0 +10.70(+0.69%)
Mar 23, 2011 1508 1557 1522 1548 0 +5.90(+0.38%)
Mar 22, 2011 1520 1561 1529 1542 0 +1.54(+0.10%)
Mar 21, 2011 1540 1549 1529 1541 0 +28.59(+1.89%)
Mar 18, 2011 1517 1532 1496 1512 0 +7.53(+0.50%)
Mar 17, 2011 1521 1532 1495 1505 0 +6.75(+0.45%)
Mar 16, 2011 1516 1530 1485 1498 0 -23.81(-1.56%)
Mar 15, 2011 1508 1535 1500 1522 0 -13.59(-0.88%)
Mar 14, 2011 1531 1550 1515 1535 0 -14.14(-0.91%)
Mar 11, 2011 1536 1560 1524 1549 0 +4.31(+0.28%)
Mar 10, 2011 1552 1566 1532 1545 0 -32.17(-2.04%)
Mar 09, 2011 1572 1589 1558 1577 0 +2.79(+0.18%)
Mar 08, 2011 1558 1586 1546 1575 0 +18.55(+1.19%)
Mar 07, 2011 1570 1584 1540 1556 0 -10.85(-0.69%)
Mar 04, 2011 1575 1582 1549 1567 0 -8.27(-0.52%)
Mar 03, 2011 1561 1585 1554 1575 0 +17.56(+1.13%)
Mar 02, 2011 1514 1571 1538 1558 0 +6.86(+0.44%)
Mar 01, 2011 1546 1590 1543 1551 0 -21.12(-1.34%)
Feb 28, 2011 1542 1588 1557 1572 0 +2.74(+0.17%)
Feb 25, 2011 1519 1576 1544 1569 0 +22.92(+1.48%)
Feb 24, 2011 1509 1563 1526 1546 0 -1.05(-0.07%)
Feb 23, 2011 1535 1580 1529 1547 0 -21.67(-1.38%)
Feb 22, 2011 1549 1602 1558 1569 0 -35.19(-2.19%)
Feb 21, 2011 148.30 1607 1603 1604 0 +7.00(+0.44%)
Feb 18, 2011 1564 1610 1581 1597 0 +3.08(+0.19%)
Feb 17, 2011 1548 1605 1572 1594 0 +2.71(+0.17%)
Feb 16, 2011 1555 1605 1575 1591 0 +5.34(+0.34%)
Feb 15, 2011 1557 1602 1572 1586 0 -10.91(-0.68%)
Feb 14, 2011 1562 1610 1583 1597 0 +0.45(+0.03%)
Feb 11, 2011 1541 1604 1567 1596 0 +14.89(+0.94%)
Feb 10, 2011 1538 1593 1559 1582 0 +2.11(+0.13%)
Feb 09, 2011 1541 1594 1564 1579 0 -0.94(-0.06%)
Feb 08, 2011 1534 1586 1559 1580 0 +11.88(+0.76%)
Feb 07, 2011 1524 1580 1550 1568 0 +9.63(+0.62%)
Feb 04, 2011 1515 1569 1535 1559 0 +11.03(+0.71%)
Feb 03, 2011 1504 1559 1524 1548 0 +8.56(+0.56%)
Feb 02, 2011 1510 1558 1527 1539 0 -9.91(-0.64%)
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