FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
1,007.19   +7.00 (+0.70%)
Streaming Delayed Price  /  Updated: 11:11 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 981.25 1004 974.69 1000 0 +20.78(+2.12%)
Dec 16, 2014 979.41 996.93 978.63 979.41 0 -7.01(-0.71%)
Dec 15, 2014 995.89 1004 978.79 986.42 0 -5.55(-0.56%)
Dec 12, 2014 999.27 1010 987.77 991.97 0 -14.61(-1.45%)
Dec 11, 2014 1005 1021 998.52 1007 0 +3.78(+0.38%)
Dec 10, 2014 1017 1023 999.16 1003 0 -17.09(-1.68%)
Dec 09, 2014 1009 1024 999.84 1020 0 +1.82(+0.18%)
Dec 08, 2014 1027 1034 1012 1018 0 -11.79(-1.14%)
Dec 05, 2014 1025 1035 1019 1030 0 +5.83(+0.57%)
Dec 04, 2014 1026 1035 1016 1024 0 -5.15(-0.50%)
Dec 03, 2014 1022 1035 1014 1029 0 +7.52(+0.74%)
Dec 02, 2014 1018 1030 1012 1022 0 +4.42(+0.43%)
Dec 01, 2014 1026 1032 1011 1017 0 -10.85(-1.06%)
Nov 28, 2014 1028 1040 1019 1028 0 +3.23(+0.32%)
Nov 27, 2014 1025 1025 1025 1025 0 +0.00(+0.00%)
Nov 26, 2014 1023 1029 1015 1025 0 +2.45(+0.24%)
Nov 25, 2014 1024 1033 1016 1022 0 -6.42(-0.62%)
Nov 24, 2014 1027 1036 1020 1029 0 +4.23(+0.41%)
Nov 21, 2014 1031 1037 1019 1025 0 +3.80(+0.37%)
Nov 20, 2014 1013 1026 1009 1021 0 +2.94(+0.29%)
Nov 19, 2014 1018 1025 1008 1018 0 -1.68(-0.16%)
Nov 18, 2014 1017 1027 1012 1020 0 +4.11(+0.40%)
Nov 17, 2014 1013 1023 1005 1015 0 +2.33(+0.23%)
Nov 14, 2014 1018 1025 1005 1013 0 -24.57(-2.37%)
Nov 13, 2014 1042 1049 1031 1038 0 -2.78(-0.27%)
Nov 12, 2014 1028 1045 1025 1040 0 +8.45(+0.82%)
Nov 11, 2014 1034 1040 1023 1032 0 -1.88(-0.18%)
Nov 10, 2014 1033 1041 1024 1034 0 +2.77(+0.27%)
Nov 07, 2014 1029 1038 1021 1031 0 +0.99(+0.10%)
Nov 06, 2014 1023 1035 1016 1030 0 +7.67(+0.75%)
Nov 05, 2014 1023 1030 1012 1022 0 +6.17(+0.61%)
Nov 04, 2014 1013 1024 1005 1016 0 +0.63(+0.06%)
Nov 03, 2014 1016 1024 1006 1016 0 -0.93(-0.09%)
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%)
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More