Consumer Goods Sector (CIX: MSECTOR3)
1,016.59   +13.40 (+1.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1014 1024 1002 1017 0 +22.81(+2.30%)
Oct 30, 2014 986.91 999.30 981.35 993.77 0 +6.84(+0.69%)
Oct 28, 2014 978.73 990.30 974.95 986.94 0 +11.40(+1.17%)
Oct 27, 2014 972.42 978.11 971.50 975.54 0 +1.47(+0.15%)
Oct 24, 2014 972.37 976.91 967.91 974.07 0 +6.44(+0.67%)
Oct 23, 2014 966.84 973.02 963.45 967.63 0 +5.67(+0.59%)
Oct 21, 2014 955.69 963.37 953.80 961.96 0 +7.91(+0.83%)
Oct 20, 2014 948.46 956.07 946.28 954.05 0 +6.13(+0.65%)
Oct 17, 2014 948.42 950.60 946.16 947.92 0 +5.74(+0.61%)
Oct 16, 2014 930.75 947.09 926.69 942.18 0 +4.77(+0.51%)
Oct 15, 2014 931.70 944.87 918.30 937.41 0 -4.98(-0.53%)
Oct 14, 2014 941.12 954.40 932.94 942.39 0 +5.91(+0.63%)
Oct 13, 2014 945.59 954.90 932.81 936.47 0 -9.40(-0.99%)
Oct 10, 2014 952.30 963.59 942.20 945.87 0 -8.42(-0.88%)
Oct 09, 2014 971.12 976.93 950.76 954.28 0 -19.53(-2.01%)
Oct 08, 2014 959.66 976.53 950.69 973.81 0 +13.63(+1.42%)
Oct 07, 2014 968.94 975.18 957.37 960.18 0 -13.21(-1.36%)
Oct 06, 2014 978.16 982.65 966.04 973.39 0 -0.47(-0.05%)
Oct 03, 2014 971.65 980.51 965.71 973.86 0 +7.71(+0.80%)
Oct 02, 2014 958.61 972.38 950.08 966.15 0 +7.14(+0.74%)
Oct 01, 2014 969.39 974.48 952.91 959.01 0 -11.41(-1.18%)
Sep 30, 2014 976.99 983.21 965.48 970.42 0 -7.66(-0.78%)
Sep 29, 2014 973.31 984.20 967.54 978.08 0 -4.30(-0.44%)
Sep 26, 2014 978.28 986.80 972.86 982.38 0 +6.63(+0.68%)
Sep 25, 2014 986.26 989.81 972.07 975.75 0 -23.32(-2.33%)
Sep 19, 2014 1007 1012 993.91 999.07 0 -5.41(-0.54%)
Sep 18, 2014 1005 1011 997.71 1004 0 +2.88(+0.29%)
Sep 17, 2014 1004 1012 995.10 1002 0 -3.10(-0.31%)
Sep 16, 2014 1001 1012 994.52 1005 0 +2.09(+0.21%)
Sep 15, 2014 1005 1012 995.79 1003 0 -1.57(-0.16%)
Sep 12, 2014 1009 1013 998.20 1004 0 -5.05(-0.50%)
Sep 11, 2014 1004 1014 1000 1009 0 -1204.97(-54.42%)
Sep 10, 2014 2208 2224 2195 2214 0 +7.12(+0.32%)
Sep 09, 2014 2218 2230 2198 2207 0 -19.57(-0.88%)
Sep 08, 2014 2228 2244 2213 2227 0 -7.04(-0.32%)
Sep 05, 2014 2225 2244 2211 2234 0 +2.55(+0.11%)
Sep 04, 2014 2232 2253 2219 2231 0 +3.16(+0.14%)
Sep 03, 2014 2239 2253 2216 2228 0 -2.37(-0.11%)
Sep 02, 2014 2216 2242 2209 2230 0 +11.15(+0.50%)
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