Consumer Goods Sector (CIX: MSECTOR3)
2,241.99   -1.65 (-0.07%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1867 1889 1853 1879 0 +13.22(+0.71%)
Apr 29, 2013 1852 1877 1848 1866 0 +10.30(+0.55%)
Apr 26, 2013 1864 1872 1845 1856 0 -20.25(-1.08%)
Apr 25, 2013 1868 1897 1855 1876 0 +15.30(+0.82%)
Apr 24, 2013 1863 1882 1841 1860 0 -4.70(-0.25%)
Apr 23, 2013 1853 1877 1836 1865 0 +21.34(+1.16%)
Apr 22, 2013 1839 1857 1818 1844 0 +6.46(+0.35%)
Apr 19, 2013 1817 1848 1809 1837 0 +22.73(+1.25%)
Apr 18, 2013 1823 1839 1798 1815 0 -5.19(-0.29%)
Apr 17, 2013 1830 1843 1801 1820 0 -22.44(-1.22%)
Apr 16, 2013 1827 1851 1814 1842 0 +31.48(+1.74%)
Apr 15, 2013 1852 1865 1806 1811 0 -55.12(-2.95%)
Apr 12, 2013 1864 1879 1848 1866 0 -7.25(-0.39%)
Apr 11, 2013 1863 1888 1855 1873 0 +10.96(+0.59%)
Apr 10, 2013 1836 1869 1832 1862 0 +29.78(+1.63%)
Apr 09, 2013 1828 1848 1816 1832 0 +2.40(+0.13%)
Apr 08, 2013 1816 1836 1805 1830 0 +12.54(+0.69%)
Apr 05, 2013 1799 1824 1787 1817 0 -8.60(-0.47%)
Apr 04, 2013 1814 1836 1805 1826 0 +10.34(+0.57%)
Apr 03, 2013 1844 1854 1806 1816 0 -26.05(-1.41%)
Apr 02, 2013 1844 1863 1828 1842 0 +3.84(+0.21%)
Apr 01, 2013 1853 1865 1826 1838 0 -19.51(-1.05%)
Mar 28, 2013 195.54 1858 1852 1857 0 +10.55(+0.57%)
Mar 27, 2013 1835 1855 1823 1847 0 -0.37(-0.02%)
Mar 26, 2013 1839 1856 1827 1847 0 +14.47(+0.79%)
Mar 25, 2013 1840 1855 1820 1833 0 -4.94(-0.27%)
Mar 22, 2013 1834 1852 1823 1838 0 +9.79(+0.54%)
Mar 21, 2013 1837 1853 1817 1828 0 -23.94(-1.29%)
Mar 20, 2013 1843 1863 1834 1852 0 +7.68(+0.42%)
Mar 19, 2013 1847 1865 1826 1844 0 -8.09(-0.44%)
Mar 18, 2013 1846 1869 1834 1852 0 -13.18(-0.71%)
Mar 15, 2013 1864 1882 1851 1865 0 -5.58(-0.30%)
Mar 14, 2013 1861 1880 1853 1871 0 +11.12(+0.60%)
Mar 13, 2013 1851 1869 1840 1860 0 +7.56(+0.41%)
Mar 12, 2013 1853 1866 1839 1852 0 -4.58(-0.25%)
Mar 11, 2013 1848 1865 1838 1857 0 +5.19(+0.28%)
Mar 08, 2013 1845 1862 1830 1852 0 +14.99(+0.82%)
Mar 07, 2013 1832 1852 1822 1837 0 +3.17(+0.17%)
Mar 06, 2013 1835 1852 1820 1834 0 +1.13(+0.06%)
Mar 05, 2013 1822 1845 1813 1832 0 +19.73(+1.09%)
Mar 04, 2013 1799 1822 1788 1813 0 +7.17(+0.40%)
Mar 01, 2013 1794 1817 1780 1806 0 +1.42(+0.08%)
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%)
Dec 04, 2012 1651 1666 1634 1651 0 -8.73(-0.53%)
Nov 30, 2012 1661 1673 1644 1659 0 -2.22(-0.13%)
Nov 29, 2012 1658 1674 1642 1662 0 +7.37(+0.45%)
Nov 28, 2012 1631 1659 1620 1654 0 +16.24(+0.99%)
Nov 27, 2012 1637 1659 1626 1638 0 -3.61(-0.22%)
Nov 26, 2012 1637 1652 1623 1642 0 -3.45(-0.21%)
Nov 24, 2012 1626 1650 1624 1645 0 +0.00(+0.00%)
Nov 23, 2012 1626 1650 1624 1645 0 +24.15(+1.49%)
Nov 22, 2012 341.88 1622 1617 1621 0 +0.07(+0.00%)
Nov 21, 2012 1612 1630 1604 1621 0 +7.36(+0.46%)
Nov 20, 2012 1608 1626 1593 1614 0 +2.21(+0.14%)
Nov 19, 2012 1593 1622 1586 1611 0 +34.33(+2.18%)
Nov 16, 2012 1567 1588 1548 1577 0 +14.15(+0.91%)
Nov 15, 2012 1560 1580 1544 1563 0 +2.95(+0.19%)
Nov 14, 2012 1584 1596 1553 1560 0 -21.94(-1.39%)
Nov 13, 2012 1574 1602 1566 1582 0 -0.33(-0.02%)
Nov 12, 2012 1587 1601 1570 1582 0 +0.05(+0.00%)
Nov 09, 2012 1577 1602 1564 1582 0 +1.33(+0.08%)
Nov 08, 2012 1602 1617 1574 1581 0 -22.55(-1.41%)
Nov 07, 2012 1616 1634 1588 1603 0 -27.10(-1.66%)
Nov 06, 2012 1618 1652 1607 1630 0 +6.40(+0.39%)
Nov 05, 2012 1616 1637 1604 1624 0 +5.97(+0.37%)
Nov 02, 2012 1641 1654 1611 1618 0 -18.97(-1.16%)
Nov 01, 2012 1607 1648 1598 1637 0 +32.49(+2.02%)
Oct 31, 2012 1596 1623 1580 1605 0 +10.28(+0.65%)
Oct 30, 2012 3.105 1594 1594 1594 0 -0.05(-0.00%)
Oct 29, 2012 1594 1594 1594 1594 0 +0.02(+0.00%)
Oct 26, 2012 1597 1614 1577 1594 0 -7.04(-0.44%)
Oct 25, 2012 1608 1624 1584 1601 0 +5.05(+0.32%)
Oct 24, 2012 1609 1621 1585 1596 0 -10.05(-0.63%)
Oct 23, 2012 1600 1620 1579 1606 0 -14.85(-0.92%)
Oct 19, 2012 1638 1648 1608 1621 0 -21.27(-1.30%)
Oct 18, 2012 1638 1656 1622 1642 0 +2.93(+0.18%)
Oct 17, 2012 1628 1653 1621 1640 0 +10.51(+0.64%)
Oct 16, 2012 1611 1637 1603 1629 0 +26.85(+1.68%)
Oct 15, 2012 1592 1611 1580 1602 0 +14.59(+0.92%)
Oct 12, 2012 1590 1607 1576 1588 0 -2.98(-0.19%)
Oct 11, 2012 1596 1610 1581 1591 0 +6.77(+0.43%)
Oct 10, 2012 1592 1603 1575 1584 0 -10.19(-0.64%)
Oct 09, 2012 1612 1622 1587 1594 0 -15.36(-0.95%)
Oct 08, 2012 1571 1624 1598 1609 0 -3.85(-0.24%)
Oct 06, 2012 1619 1635 1604 1613 0 +0.00(+0.00%)
Oct 05, 2012 1586 1635 1604 1613 0 +1.43(+0.09%)
Oct 04, 2012 1568 1620 1590 1612 0 +17.50(+1.10%)
Oct 03, 2012 1564 1612 1579 1594 0 -1.01(-0.06%)
Oct 02, 2012 1599 1610 1581 1595 0 +0.97(+0.06%)
Oct 01, 2012 1594 1615 1579 1594 0 +6.91(+0.44%)
Sep 28, 2012 1585 1600 1570 1587 0 -9.71(-0.61%)
Sep 27, 2012 1587 1608 1572 1597 0 +17.42(+1.10%)
Sep 26, 2012 1580 1598 1563 1580 0 -5.81(-0.37%)
Sep 25, 2012 1611 1622 1582 1586 0 -22.54(-1.40%)
Sep 24, 2012 1606 1621 1593 1608 0 -5.28(-0.33%)
Sep 21, 2012 1623 1638 1604 1613 0 -1.58(-0.10%)
Sep 20, 2012 1610 1629 1596 1615 0 -8.36(-0.51%)
Sep 19, 2012 1617 1636 1605 1623 0 +7.81(+0.48%)
Sep 18, 2012 1619 1633 1600 1615 0 -6.98(-0.43%)
Sep 17, 2012 1628 1641 1610 1622 0 -12.29(-0.75%)
Sep 14, 2012 1615 1652 1603 1635 0 +23.03(+1.43%)
Sep 13, 2012 1591 1623 1578 1612 0 +19.20(+1.21%)
Sep 12, 2012 1590 1608 1578 1592 0 +1.99(+0.13%)
Sep 11, 2012 1584 1602 1574 1591 0 +4.40(+0.28%)
Sep 10, 2012 1584 1603 1575 1586 0 -4.66(-0.29%)
Sep 07, 2012 1584 1606 1572 1591 0 +6.80(+0.43%)
Sep 06, 2012 1558 1593 1554 1584 0 +33.20(+2.14%)
Sep 05, 2012 1550 1564 1536 1551 0 -2.25(-0.14%)
Sep 04, 2012 1548 1566 1531 1553 0 +3.16(+0.20%)
Sep 03, 2012 172.44 1553 1549 1550 0 +0.02(+0.00%)
Aug 31, 2012 1555 1566 1537 1550 0 +5.44(+0.35%)
Aug 30, 2012 1548 1560 1535 1544 0 -42.75(-2.69%)
Aug 29, 2012 1583 1598 1574 1587 0 +36.41(+2.35%)
Aug 27, 2012 1555 1566 1542 1551 0 -2.00(-0.13%)
Aug 24, 2012 1538 1562 1533 1553 0 +7.27(+0.47%)
Aug 23, 2012 1552 1562 1535 1545 0 -10.90(-0.70%)
Aug 22, 2012 1556 1570 1542 1556 0 -3.71(-0.24%)
Aug 21, 2012 1559 1580 1549 1560 0 +0.18(+0.01%)
Aug 20, 2012 1565 1574 1546 1560 0 -9.34(-0.59%)
Aug 17, 2012 1558 1578 1549 1569 0 +10.81(+0.69%)
Aug 16, 2012 1541 1567 1533 1558 0 +17.47(+1.13%)
Aug 15, 2012 1531 1550 1523 1541 0 +2.49(+0.16%)
Aug 14, 2012 1546 1559 1528 1538 0 -24.46(-1.57%)
Aug 13, 2012 1561 1574 1546 1563 0 -3.54(-0.23%)
Aug 11, 2012 1559 1575 1547 1566 0 +0.00(+0.00%)
Aug 10, 2012 1559 1575 1547 1566 0 +1.64(+0.10%)
Aug 09, 2012 1563 1581 1550 1565 0 -9.93(-0.63%)
Aug 08, 2012 1569 1589 1555 1575 0 -1.11(-0.07%)
Aug 07, 2012 1560 1594 1550 1576 0 +35.12(+2.28%)
Aug 06, 2012 1535 1558 1525 1541 0 +5.28(+0.34%)
Aug 03, 2012 1519 1551 1514 1535 0 +34.74(+2.32%)
Aug 02, 2012 1505 1527 1480 1501 0 -14.82(-0.98%)
Aug 01, 2012 1538 1551 1503 1516 0 -16.80(-1.10%)
Jul 31, 2012 1539 1556 1521 1532 0 -7.67(-0.50%)
Jul 30, 2012 1542 1560 1523 1540 0 -6.56(-0.42%)
Jul 27, 2012 1515 1558 1510 1547 0 +38.14(+2.53%)
Jul 26, 2012 1500 1524 1485 1508 0 +31.66(+2.14%)
Jul 25, 2012 1484 1500 1464 1477 0 -3.22(-0.22%)
Jul 24, 2012 1498 1512 1466 1480 0 -19.49(-1.30%)
Jul 23, 2012 1490 1513 1474 1499 0 -15.88(-1.05%)
Jul 20, 2012 1525 1538 1505 1515 0 -22.40(-1.46%)
Jul 19, 2012 1525 1554 1514 1538 0 +10.17(+0.67%)
Jul 18, 2012 1509 1540 1502 1528 0 +13.84(+0.91%)
Jul 17, 2012 1508 1529 1493 1514 0 +8.76(+0.58%)
Jul 16, 2012 1514 1525 1494 1505 0 -13.84(-0.91%)
Jul 14, 2012 1496 1530 1492 1519 0 +0.00(+0.00%)
Jul 13, 2012 1496 1530 1492 1519 0 +21.74(+1.45%)
Jul 12, 2012 1489 1510 1472 1497 0 -7.26(-0.48%)
Jul 11, 2012 1515 1524 1489 1504 0 -9.92(-0.66%)
Jul 10, 2012 1528 1545 1503 1514 0 -12.22(-0.80%)
Jul 09, 2012 1533 1543 1513 1527 0 -10.79(-0.70%)
Jul 06, 2012 1539 1552 1523 1537 0 -17.07(-1.10%)
Jul 05, 2012 1545 1569 1535 1554 0 -1.79(-0.12%)
Jul 04, 2012 402.83 1560 1550 1556 0 -0.01(-0.00%)
Jul 03, 2012 1544 1566 1532 1556 0 +2.47(+0.16%)
Jul 02, 2012 1508 1568 1531 1554 0 +3.81(+0.25%)
Jun 30, 2012 1491 1561 1520 1550 0 -1.07(-0.07%)
Jun 29, 2012 1491 1561 1520 1551 0 +41.38(+2.74%)
Jun 28, 2012 1462 1521 1482 1510 0 +0.48(+0.03%)
Jun 27, 2012 1466 1525 1494 1509 0 +2.57(+0.17%)
Jun 26, 2012 1467 1522 1488 1507 0 +2.62(+0.17%)
Jun 25, 2012 1511 1525 1492 1504 0 -27.01(-1.76%)
Jun 22, 2012 1525 1543 1514 1531 0 +10.66(+0.70%)
Jun 21, 2012 1554 1563 1514 1520 0 -31.28(-2.02%)
Jun 20, 2012 1549 1566 1533 1552 0 +0.08(+0.01%)
Jun 19, 2012 1538 1567 1531 1551 0 +19.71(+1.29%)
Jun 18, 2012 1523 1544 1512 1532 0 +0.31(+0.02%)
Jun 15, 2012 1516 1541 1508 1531 0 +16.41(+1.08%)
Jun 14, 2012 1506 1530 1493 1515 0 +11.94(+0.79%)
Jun 13, 2012 1513 1532 1493 1503 0 -19.37(-1.27%)
Jun 12, 2012 1511 1532 1496 1522 0 +16.43(+1.09%)
Jun 11, 2012 1543 1552 1502 1506 0 -25.33(-1.65%)
Jun 08, 2012 1505 1537 1497 1531 0 +16.44(+1.09%)
Jun 07, 2012 1527 1545 1505 1515 0 -3.34(-0.22%)
Jun 06, 2012 1493 1526 1488 1518 0 +26.65(+1.79%)
Jun 05, 2012 1472 1500 1466 1492 0 +10.94(+0.74%)
Jun 04, 2012 1485 1498 1459 1481 0 -3.57(-0.24%)
Jun 02, 2012 1505 1518 1474 1484 0 +0.00(+0.00%)
Jun 01, 2012 1502 1518 1474 1484 0 -48.76(-3.18%)
May 31, 2012 1537 1548 1512 1533 0 -3.21(-0.21%)
May 30, 2012 1546 1555 1525 1536 0 -24.99(-1.60%)
May 29, 2012 1550 1571 1540 1561 0 +20.62(+1.34%)
May 28, 2012 454.59 1545 1536 1541 0 +0.02(+0.00%)
May 25, 2012 1538 1555 1526 1541 0 +0.90(+0.06%)
May 24, 2012 1537 1555 1520 1540 0 +2.78(+0.18%)
May 23, 2012 1523 1546 1505 1537 0 +1.52(+0.10%)
May 22, 2012 1533 1556 1521 1535 0 +2.66(+0.17%)
May 21, 2012 1507 1539 1498 1533 0 +23.77(+1.58%)
May 18, 2012 1517 1538 1499 1509 0 -9.91(-0.65%)
May 17, 2012 1551 1559 1513 1519 0 -32.72(-2.11%)
May 16, 2012 1564 1582 1542 1552 0 -8.09(-0.52%)
May 15, 2012 1567 1588 1547 1560 0 -14.06(-0.89%)
May 14, 2012 1573 1593 1559 1574 0 -17.17(-1.08%)
May 11, 2012 1583 1610 1574 1591 0 -2.93(-0.18%)
May 10, 2012 1600 1618 1580 1594 0 +6.59(+0.42%)
May 09, 2012 1574 1605 1564 1587 0 -4.13(-0.26%)
May 08, 2012 1605 1622 1559 1591 0 -62.90(-3.80%)
May 07, 2012 1652 1674 1637 1654 0 -5.04(-0.30%)
May 04, 2012 1675 1690 1648 1659 0 -29.72(-1.76%)
May 03, 2012 1702 1718 1679 1689 0 -18.55(-1.09%)
May 02, 2012 1688 1718 1676 1708 0 +10.56(+0.62%)
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