Consumer Goods Sector (CIX: MSECTOR3)
1,052.83   -0.80 (-0.08%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1055 1063 1043 1053 0 -0.80(-0.08%)
Apr 23, 2015 1049 1063 1041 1054 0 +2.75(+0.26%)
Apr 22, 2015 1051 1058 1040 1051 0 +1.48(+0.14%)
Apr 21, 2015 1054 1061 1042 1049 0 -3.61(-0.34%)
Apr 20, 2015 1049 1061 1043 1053 0 +9.50(+0.91%)
Apr 17, 2015 1048 1054 1035 1044 0 -10.55(-1.00%)
Apr 16, 2015 1055 1062 1046 1054 0 -1.66(-0.16%)
Apr 15, 2015 1056 1065 1048 1056 0 +3.96(+0.38%)
Apr 14, 2015 1051 1060 1041 1052 0 +1.41(+0.13%)
Apr 13, 2015 1056 1062 1046 1050 0 -6.77(-0.64%)
Apr 10, 2015 1057 1065 1049 1057 0 +0.94(+0.09%)
Apr 09, 2015 1056 1064 1046 1056 0 -0.22(-0.02%)
Apr 08, 2015 1053 1063 1046 1056 0 +4.76(+0.45%)
Apr 07, 2015 1055 1064 1046 1052 0 -3.64(-0.34%)
Apr 06, 2015 1046 1063 1042 1055 0 +7.77(+0.74%)
Apr 02, 2015 1047 1047 1047 1047 0 +4.92(+0.47%)
Apr 01, 2015 1039 1052 1025 1043 0 +3.06(+0.29%)
Mar 31, 2015 1040 1055 1030 1040 0 +0.95(+0.09%)
Mar 30, 2015 1030 1045 1024 1039 0 +12.19(+1.19%)
Mar 27, 2015 1018 1031 1013 1026 0 +7.57(+0.74%)
Mar 26, 2015 1020 1028 1010 1019 0 -9.09(-0.88%)
Mar 25, 2015 1043 1049 1025 1028 0 -12.76(-1.23%)
Mar 24, 2015 1043 1052 1034 1041 0 -2.57(-0.25%)
Mar 23, 2015 1041 1054 1035 1043 0 +2.79(+0.27%)
Mar 20, 2015 1035 1047 1028 1040 0 +12.07(+1.17%)
Mar 19, 2015 1030 1037 1021 1028 0 -5.68(-0.55%)
Mar 18, 2015 1019 1039 1009 1034 0 +13.76(+1.35%)
Mar 17, 2015 1018 1026 1011 1020 0 -1.55(-0.15%)
Mar 16, 2015 1019 1029 1012 1022 0 +6.37(+0.63%)
Mar 13, 2015 1020 1026 1005 1015 0 -8.23(-0.80%)
Mar 12, 2015 1014 1029 1009 1024 0 +15.26(+1.51%)
Mar 11, 2015 1011 1019 999.98 1008 0 -2.22(-0.22%)
Mar 10, 2015 1016 1022 1005 1011 0 -14.37(-1.40%)
Mar 09, 2015 1024 1033 1016 1025 0 +1.92(+0.19%)
Mar 06, 2015 1034 1041 1018 1023 0 -17.38(-1.67%)
Mar 05, 2015 1044 1049 1033 1040 0 -0.89(-0.09%)
Mar 04, 2015 1041 1053 1038 1041 0 -13.27(-1.26%)
Mar 03, 2015 1056 1058 1050 1055 0 -6.16(-0.58%)
Mar 02, 2015 1054 1067 1048 1061 0 +6.75(+0.64%)
Feb 27, 2015 1056 1065 1048 1054 0 -2.51(-0.24%)
Feb 26, 2015 1055 1062 1050 1057 0 +3.89(+0.37%)
Feb 25, 2015 1050 1060 1043 1053 0 +1.61(+0.15%)
Feb 24, 2015 1047 1058 1040 1051 0 +3.98(+0.38%)
Feb 23, 2015 1045 1053 1036 1047 0 +0.24(+0.02%)
Feb 20, 2015 1041 1051 1030 1047 0 +4.75(+0.46%)
Feb 19, 2015 1041 1051 1033 1042 0 -0.41(-0.04%)
Feb 18, 2015 1038 1049 1030 1043 0 +1.24(+0.12%)
Feb 17, 2015 1039 1049 1030 1041 0 +1.19(+0.11%)
Feb 13, 2015 1040 1040 1040 1040 0 +3.79(+0.37%)
Feb 12, 2015 1028 1042 1021 1036 0 +13.24(+1.29%)
Feb 11, 2015 1023 1032 1013 1023 0 -2.20(-0.21%)
Feb 10, 2015 1021 1032 1011 1025 0 +10.48(+1.03%)
Feb 09, 2015 1017 1027 1007 1015 0 -6.51(-0.64%)
Feb 06, 2015 1023 1032 1014 1021 0 -3.18(-0.31%)
Feb 05, 2015 1019 1032 1012 1024 0 +9.17(+0.90%)
Feb 04, 2015 1015 1029 1006 1015 0 -1.86(-0.18%)
Feb 03, 2015 1006 1023 999.73 1017 0 +14.12(+1.41%)
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