Consumer Goods Sector (CIX: MSECTOR3)
959.42   +4.54 (+0.48%)
Streaming Delayed Price  /  Updated: 1:23 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1877 1902 1861 1883 0 +28.74(+1.55%)
Jun 26, 2013 1852 1873 1836 1854 0 +12.97(+0.70%)
Jun 25, 2013 1836 1856 1820 1841 0 +17.57(+0.96%)
Jun 24, 2013 1818 1844 1799 1823 0 -19.61(-1.06%)
Jun 21, 2013 1852 1869 1816 1843 0 +0.43(+0.02%)
Jun 20, 2013 1873 1883 1832 1842 0 -55.42(-2.92%)
Jun 19, 2013 1914 1935 1891 1898 0 -24.84(-1.29%)
Jun 18, 2013 1905 1931 1898 1923 0 +22.61(+1.19%)
Jun 17, 2013 1842 1920 1884 1900 0 +10.96(+0.58%)
Jun 14, 2013 1890 1910 1876 1889 0 -9.18(-0.48%)
Jun 13, 2013 1866 1905 1857 1898 0 +28.96(+1.55%)
Jun 12, 2013 1895 1905 1862 1869 0 -11.43(-0.61%)
Jun 11, 2013 1877 1901 1864 1881 0 -22.10(-1.16%)
Jun 10, 2013 1847 1918 1885 1903 0 +0.06(+0.00%)
Jun 07, 2013 1885 1913 1870 1903 0 -2.90(-0.15%)
Jun 06, 2013 1782 1912 1876 1906 0 +13.84(+0.73%)
Jun 05, 2013 1914 1925 1884 1892 0 -31.12(-1.62%)
Jun 04, 2013 1929 1949 1904 1923 0 -4.59(-0.24%)
Jun 03, 2013 1926 1943 1893 1928 0 +1.77(+0.09%)
May 31, 2013 1932 1958 1916 1926 0 -20.69(-1.06%)
May 30, 2013 1937 1964 1930 1946 0 +9.29(+0.48%)
May 29, 2013 1947 1961 1921 1937 0 -19.38(-0.99%)
May 28, 2013 1959 1981 1943 1957 0 +17.28(+0.89%)
May 27, 2013 319.05 1941 1936 1939 0 -0.04(-0.00%)
May 24, 2013 1928 1949 1914 1939 0 -14.41(-0.74%)
May 23, 2013 1932 1964 1917 1954 0 -1.44(-0.07%)
May 22, 2013 1982 2004 1945 1955 0 -28.15(-1.42%)
May 21, 2013 1975 1997 1963 1983 0 -1.28(-0.06%)
May 20, 2013 1982 2002 1971 1985 0 +2.47(+0.12%)
May 17, 2013 1965 1990 1957 1982 0 +15.57(+0.79%)
May 16, 2013 1978 1995 1958 1967 0 -18.97(-0.96%)
May 15, 2013 1969 1995 1961 1986 0 +37.94(+1.95%)
May 13, 2013 1945 1962 1932 1948 0 -2.02(-0.10%)
May 10, 2013 1937 1959 1928 1950 0 +17.99(+0.93%)
May 09, 2013 1934 1952 1918 1932 0 -6.80(-0.35%)
May 08, 2013 1927 1949 1916 1938 0 +9.67(+0.50%)
May 07, 2013 1912 1937 1901 1929 0 +28.10(+1.48%)
May 06, 2013 1899 1914 1883 1901 0 -0.81(-0.04%)
May 03, 2013 1891 1914 1875 1901 0 +26.32(+1.40%)
May 02, 2013 1858 1887 1850 1875 0 +17.40(+0.94%)
May 01, 2013 1881 1894 1850 1858 0 -21.28(-1.13%)
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%)
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