Consumer Goods Sector (CIX: MSECTOR3)
2,230.36   +11.15 (+0.50%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 1686 1723 1674 1697 0 +9.04(+0.54%)
Apr 30, 2012 1697 1708 1675 1688 0 -16.19(-0.95%)
Apr 27, 2012 1700 1721 1682 1704 0 +3.51(+0.21%)
Apr 26, 2012 1686 1714 1673 1701 0 +10.59(+0.63%)
Apr 25, 2012 1678 1702 1666 1690 0 +25.79(+1.55%)
Apr 24, 2012 1661 1683 1643 1664 0 +6.93(+0.42%)
Apr 23, 2012 1659 1671 1636 1657 0 -22.53(-1.34%)
Apr 20, 2012 1681 1703 1665 1680 0 +2.29(+0.14%)
Apr 19, 2012 1690 1706 1664 1678 0 -13.72(-0.81%)
Apr 18, 2012 1679 1703 1670 1691 0 +2.41(+0.14%)
Apr 17, 2012 1676 1701 1667 1689 0 +22.08(+1.32%)
Apr 16, 2012 1673 1689 1650 1667 0 -2.68(-0.16%)
Apr 13, 2012 1676 1690 1658 1669 0 -13.99(-0.83%)
Apr 12, 2012 1664 1694 1658 1683 0 +20.10(+1.21%)
Apr 11, 2012 1663 1680 1648 1663 0 +16.45(+1.00%)
Apr 10, 2012 1682 1689 1639 1647 0 -39.40(-2.34%)
Apr 09, 2012 1682 1699 1668 1686 0 -22.01(-1.29%)
Apr 05, 2012 1693 1721 1687 1708 0 +3.96(+0.23%)
Apr 04, 2012 1706 1720 1689 1704 0 -23.01(-1.33%)
Apr 03, 2012 1728 1748 1712 1727 0 -6.50(-0.37%)
Apr 02, 2012 1710 1744 1703 1734 0 +20.55(+1.20%)
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%)
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