Consumer Goods Sector (CIX: MSECTOR3)
2,235.42   +10.06 (+0.45%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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