FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
991.38   +26.87 (+2.79%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 979.07 998.65 969.01 991.38 0 +26.87(+2.79%)
Aug 26, 2015 959.86 970.47 938.41 964.51 0 +25.06(+2.67%)
Aug 25, 2015 971.89 976.87 936.63 939.45 0 -7.22(-0.76%)
Aug 24, 2015 932.62 975.15 904.38 946.67 0 -38.05(-3.86%)
Aug 21, 2015 997.47 1008 977.80 984.72 0 -24.31(-2.41%)
Aug 20, 2015 1018 1026 1004 1009 0 -17.95(-1.75%)
Aug 19, 2015 1031 1038 1017 1027 0 -8.97(-0.87%)
Aug 18, 2015 1037 1045 1028 1036 0 -2.03(-0.20%)
Aug 17, 2015 1029 1041 1021 1038 0 +4.67(+0.45%)
Aug 14, 2015 1026 1037 1020 1033 0 +7.31(+0.71%)
Aug 13, 2015 1025 1036 1017 1026 0 +1.53(+0.15%)
Aug 12, 2015 1021 1030 1005 1024 0 -5.94(-0.58%)
Aug 11, 2015 1034 1039 1020 1030 0 -12.25(-1.18%)
Aug 10, 2015 1033 1049 1028 1043 0 +14.70(+1.43%)
Aug 07, 2015 1030 1038 1018 1028 0 -4.71(-0.46%)
Aug 06, 2015 1040 1046 1024 1033 0 -5.74(-0.55%)
Aug 05, 2015 1037 1047 1029 1038 0 +6.96(+0.68%)
Aug 04, 2015 1030 1041 1021 1031 0 +2.50(+0.24%)
Aug 03, 2015 1034 1041 1019 1029 0 -6.41(-0.62%)
Jul 31, 2015 1037 1046 1027 1035 0 +2.77(+0.27%)
Jul 30, 2015 1025 1039 1017 1033 0 +3.21(+0.31%)
Jul 29, 2015 1024 1038 1014 1029 0 +9.33(+0.91%)
Jul 28, 2015 1014 1027 1003 1020 0 +10.49(+1.04%)
Jul 27, 2015 1013 1020 1001 1010 0 -7.20(-0.71%)
Jul 24, 2015 1029 1034 1011 1017 0 -12.15(-1.18%)
Jul 23, 2015 1037 1045 1023 1029 0 -5.98(-0.58%)
Jul 22, 2015 1031 1043 1025 1035 0 -0.01(-0.00%)
Jul 21, 2015 1038 1046 1028 1035 0 -3.11(-0.30%)
Jul 20, 2015 1041 1047 1030 1038 0 -0.23(-0.02%)
Jul 17, 2015 1042 1048 1030 1038 0 -5.38(-0.52%)
Jul 16, 2015 1046 1052 1037 1044 0 +3.50(+0.34%)
Jul 15, 2015 1047 1051 1035 1040 0 -6.59(-0.63%)
Jul 14, 2015 1045 1054 1038 1047 0 +1.74(+0.17%)
Jul 13, 2015 1039 1048 1031 1045 0 +13.30(+1.29%)
Jul 10, 2015 1030 1038 1021 1032 0 +14.62(+1.44%)
Jul 09, 2015 1028 1033 1014 1017 0 +1.06(+0.10%)
Jul 08, 2015 1024 1031 1011 1016 0 -16.96(-1.64%)
Jul 07, 2015 1028 1038 1013 1033 0 +4.30(+0.42%)
Jul 06, 2015 1026 1038 1019 1029 0 -5.69(-0.55%)
Jul 03, 2015 1034 1034 1034 1034 0 +0.03(+0.00%)
Jul 02, 2015 1039 1045 1027 1034 0 -3.53(-0.34%)
Jul 01, 2015 1038 1046 1028 1038 0 +8.14(+0.79%)
Jun 30, 2015 1036 1042 1023 1030 0 +0.63(+0.06%)
Jun 29, 2015 1043 1050 1027 1029 0 -23.91(-2.27%)
Jun 26, 2015 1053 1061 1044 1053 0 +3.50(+0.33%)
Jun 25, 2015 1054 1059 1043 1049 0 -1.47(-0.14%)
Jun 24, 2015 1059 1064 1047 1051 0 -9.45(-0.89%)
Jun 23, 2015 1060 1068 1052 1060 0 +2.80(+0.26%)
Jun 22, 2015 1059 1066 1050 1058 0 +3.81(+0.36%)
Jun 19, 2015 1054 1063 1047 1054 0 -0.80(-0.08%)
Jun 18, 2015 1048 1062 1044 1055 0 +9.16(+0.88%)
Jun 17, 2015 1043 1052 1035 1045 0 +3.90(+0.37%)
Jun 16, 2015 1035 1047 1030 1042 0 +6.40(+0.62%)
Jun 15, 2015 1037 1043 1026 1035 0 -8.44(-0.81%)
Jun 12, 2015 1043 1050 1036 1044 0 -3.76(-0.36%)
Jun 11, 2015 1046 1054 1039 1047 0 +4.04(+0.39%)
Jun 10, 2015 1037 1052 1032 1043 0 +12.68(+1.23%)
Jun 09, 2015 1030 1039 1022 1031 0 +0.87(+0.08%)
Jun 08, 2015 1031 1039 1024 1030 0 -4.36(-0.42%)
Jun 05, 2015 1030 1039 1020 1034 0 +0.82(+0.08%)
Jun 04, 2015 1037 1045 1029 1033 0 -10.18(-0.98%)
Jun 03, 2015 1040 1050 1033 1043 0 +6.18(+0.60%)
Jun 02, 2015 1032 1046 1026 1037 0 +1.50(+0.15%)
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