Consumer Goods Sector (CIX: MSECTOR3)
1,004.47   +2.84 (+0.28%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 2096 2112 2080 2095 0 -11.14(-0.53%)
Sep 26, 2013 2096 2123 2085 2106 0 +9.66(+0.46%)
Sep 25, 2013 2106 2118 2085 2096 0 +24.82(+1.20%)
Sep 24, 2013 2012 2091 2052 2071 0 +7.59(+0.37%)
Sep 23, 2013 2011 2080 2042 2064 0 -10.19(-0.49%)
Sep 20, 2013 2035 2101 2064 2074 0 -11.52(-0.55%)
Sep 19, 2013 2089 2106 2069 2086 0 -1.43(-0.07%)
Sep 18, 2013 2058 2096 2038 2087 0 +26.37(+1.28%)
Sep 17, 2013 2049 2072 2040 2061 0 +10.69(+0.52%)
Sep 16, 2013 2060 2068 2038 2050 0 +12.94(+0.64%)
Sep 13, 2013 2028 2047 2016 2037 0 +13.34(+0.66%)
Sep 12, 2013 2030 2046 2013 2024 0 -11.98(-0.59%)
Sep 11, 2013 2025 2046 2014 2036 0 +4.03(+0.20%)
Sep 10, 2013 2022 2043 2010 2032 0 +18.10(+0.90%)
Sep 09, 2013 1990 2021 1984 2014 0 +28.22(+1.42%)
Sep 06, 2013 1989 2007 1961 1985 0 +0.72(+0.04%)
Sep 05, 2013 1978 1999 1968 1985 0 +2.28(+0.12%)
Sep 04, 2013 1962 1994 1953 1982 0 +18.30(+0.93%)
Sep 03, 2013 1976 1994 1947 1964 0 +8.00(+0.41%)
Sep 02, 2013 142.13 1958 1956 1956 0 -0.01(-0.00%)
Aug 30, 2013 1963 1980 1943 1956 0 -15.56(-0.79%)
Aug 29, 2013 1949 1986 1947 1972 0 +14.73(+0.75%)
Aug 28, 2013 1947 1972 1938 1957 0 +3.19(+0.16%)
Aug 27, 2013 1962 1983 1940 1954 0 -25.22(-1.27%)
Aug 26, 2013 1991 2005 1969 1979 0 -12.38(-0.62%)
Aug 23, 2013 1988 2004 1969 1991 0 +7.62(+0.38%)
Aug 22, 2013 1966 1997 1957 1984 0 +19.75(+1.01%)
Aug 21, 2013 1970 1988 1952 1964 0 -16.73(-0.84%)
Aug 20, 2013 1963 1995 1958 1981 0 +13.73(+0.70%)
Aug 19, 2013 1979 1995 1959 1967 0 -17.65(-0.89%)
Aug 16, 2013 1982 2005 1972 1985 0 -2.77(-0.14%)
Aug 15, 2013 2004 2017 1973 1987 0 -40.20(-1.98%)
Aug 14, 2013 2035 2049 2017 2028 0 -7.21(-0.35%)
Aug 13, 2013 2027 2048 2011 2035 0 +5.78(+0.29%)
Aug 12, 2013 2016 2042 2006 2029 0 +3.74(+0.18%)
Aug 09, 2013 2022 2043 2009 2025 0 -3.13(-0.15%)
Aug 08, 2013 2023 2043 2010 2028 0 +12.38(+0.61%)
Aug 07, 2013 2024 2038 2002 2016 0 -19.80(-0.97%)
Aug 06, 2013 2038 2057 2019 2036 0 +9.18(+0.45%)
Aug 05, 2013 2010 2040 2008 2027 0 +0.79(+0.04%)
Aug 02, 2013 2003 2034 1998 2026 0 -2.87(-0.14%)
Aug 01, 2013 2000 2044 2002 2029 0 +36.36(+1.83%)
Jul 31, 2013 1983 2015 1977 1992 0 +13.29(+0.67%)
Jul 30, 2013 1978 2001 1963 1979 0 +4.33(+0.22%)
Jul 29, 2013 1974 1993 1961 1975 0 -7.72(-0.39%)
Jul 26, 2013 1973 1996 1959 1982 0 -9.36(-0.47%)
Jul 25, 2013 1971 2006 1959 1992 0 +10.90(+0.55%)
Jul 24, 2013 1995 2005 1969 1981 0 -8.65(-0.43%)
Jul 23, 2013 1994 2008 1976 1989 0 +2.12(+0.11%)
Jul 22, 2013 1985 2001 1972 1987 0 +3.86(+0.19%)
Jul 19, 2013 1976 1996 1963 1984 0 +3.73(+0.19%)
Jul 18, 2013 1971 1995 1960 1980 0 +13.55(+0.69%)
Jul 17, 2013 1967 1984 1951 1966 0 +0.35(+0.02%)
Jul 16, 2013 1975 1988 1952 1966 0 -14.15(-0.71%)
Jul 15, 2013 1975 1993 1966 1980 0 +3.14(+0.16%)
Jul 12, 2013 1967 1986 1959 1977 0 +4.25(+0.22%)
Jul 11, 2013 1963 1983 1953 1973 0 +28.12(+1.45%)
Jul 10, 2013 1937 1957 1925 1945 0 +3.13(+0.16%)
Jul 09, 2013 1935 1953 1922 1941 0 +14.91(+0.77%)
Jul 08, 2013 1923 1941 1914 1926 0 +8.17(+0.43%)
Jul 05, 2013 1909 1928 1890 1918 0 +19.95(+1.05%)
Jul 04, 2013 283.78 1900 1896 1898 0 -7.25(-0.38%)
Jul 03, 2013 1893 1916 1887 1906 0 -1.99(-0.10%)
Jul 02, 2013 1903 1930 1890 1908 0 -3.26(-0.17%)
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