Consumer Goods Sector (CIX: MSECTOR3)
2,215.43   -3.86 (-0.17%)
Streaming Delayed Price  /  Updated: 4:45 AM EDT, Apr 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 2226 2241 2189 2215 0 -4.40(-0.20%)
Apr 23, 2014 2220 2244 2207 2220 0 -12.19(-0.55%)
Apr 22, 2014 2218 2250 2207 2232 0 +13.76(+0.62%)
Apr 21, 2014 2209 2231 2194 2218 0 +6.29(+0.28%)
Apr 17, 2014 2212 2212 2212 0 -0.05(-0.00%)
Apr 16, 2014 2196 2223 2184 2212 0 +29.25(+1.34%)
Apr 15, 2014 2171 2200 2146 2183 0 -0.99(-0.05%)
Apr 14, 2014 2187 2204 2163 2184 0 +15.71(+0.72%)
Apr 11, 2014 2162 2197 2150 2168 0 -12.24(-0.56%)
Apr 10, 2014 2214 2233 2172 2180 0 -41.89(-1.88%)
Apr 09, 2014 2207 2236 2191 2222 0 +14.06(+0.64%)
Apr 08, 2014 2188 2226 2178 2208 0 +15.78(+0.72%)
Apr 07, 2014 2219 2240 2176 2192 0 -35.98(-1.61%)
Apr 04, 2014 2267 2286 2218 2228 0 -30.23(-1.34%)
Apr 03, 2014 2267 2288 2244 2259 0 -15.21(-0.67%)
Apr 02, 2014 2262 2289 2250 2274 0 +4.79(+0.21%)
Apr 01, 2014 2250 2282 2241 2269 0 +18.03(+0.80%)
Mar 31, 2014 2244 2268 2222 2251 0 +21.76(+0.98%)
Mar 28, 2014 2216 2253 2210 2229 0 +13.52(+0.61%)
Mar 27, 2014 2210 2242 2194 2216 0 +1.20(+0.05%)
Mar 26, 2014 2241 2259 2204 2214 0 +3.12(+0.14%)
Mar 25, 2014 2213 2235 2193 2211 0 +6.62(+0.30%)
Mar 24, 2014 2223 2243 2187 2205 0 -18.59(-0.84%)
Mar 21, 2014 2234 2254 2211 2223 0 -1.32(-0.06%)
Mar 20, 2014 2213 2238 2196 2225 0 +6.87(+0.31%)
Mar 19, 2014 2230 2247 2200 2218 0 -13.84(-0.62%)
Mar 18, 2014 2212 2241 2204 2232 0 +21.05(+0.95%)
Mar 17, 2014 2201 2230 2193 2211 0 +13.97(+0.64%)
Mar 14, 2014 2179 2215 2176 2197 0 +6.34(+0.29%)
Mar 13, 2014 2211 2230 2179 2190 0 -22.61(-1.02%)
Mar 12, 2014 2201 2223 2187 2213 0 -2.53(-0.11%)
Mar 11, 2014 2222 2245 2204 2215 0 -15.16(-0.68%)
Mar 10, 2014 2224 2245 2210 2231 0 -4.91(-0.22%)
Mar 07, 2014 2237 2258 2218 2235 0 -0.57(-0.03%)
Mar 06, 2014 2228 2253 2216 2236 0 +7.75(+0.35%)
Mar 05, 2014 2219 2246 2208 2228 0 -0.09(-0.00%)
Mar 04, 2014 2208 2251 2199 2228 0 +42.74(+1.96%)
Mar 03, 2014 2175 2204 2158 2186 0 -13.68(-0.62%)
Feb 28, 2014 2197 2222 2179 2199 0 +5.84(+0.27%)
Feb 27, 2014 2175 2207 2165 2193 0 +12.66(+0.58%)
Feb 26, 2014 2178 2204 2161 2181 0 +5.51(+0.25%)
Feb 25, 2014 2171 2197 2158 2175 0 -3.78(-0.17%)
Feb 24, 2014 2170 2202 2161 2179 0 +11.35(+0.52%)
Feb 21, 2014 2174 2193 2154 2168 0 -2.26(-0.10%)
Feb 20, 2014 2155 2183 2141 2170 0 +17.89(+0.83%)
Feb 19, 2014 2159 2185 2141 2152 0 -15.16(-0.70%)
Feb 18, 2014 2172 2190 2148 2167 0 +0.69(+0.03%)
Feb 17, 2014 0.5456 2167 2167 2167 0 +0.03(+0.00%)
Feb 14, 2014 2151 2179 2135 2167 0 +10.29(+0.48%)
Feb 13, 2014 2127 2168 2113 2156 0 +12.46(+0.58%)
Feb 12, 2014 2135 2167 2118 2144 0 +12.40(+0.58%)
Feb 11, 2014 2104 2143 2096 2131 0 +24.49(+1.16%)
Feb 10, 2014 2101 2123 2083 2107 0 +2.90(+0.14%)
Feb 07, 2014 2084 2117 2073 2104 0 +19.52(+0.94%)
Feb 06, 2014 2060 2100 2052 2084 0 +29.57(+1.44%)
Feb 05, 2014 2049 2075 2026 2055 0 +4.39(+0.21%)
Feb 04, 2014 2040 2068 2020 2051 0 +18.30(+0.90%)
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