FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
1,144.48   +10.53 (+0.93%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 15, 2017 1138 1155 1131 1144 0 +10.53(+0.93%)
Dec 14, 2017 1145 1153 1129 1134 0 -10.74(-0.94%)
Dec 13, 2017 1141 1155 1133 1145 0 +3.84(+0.34%)
Dec 12, 2017 1143 1152 1133 1141 0 -1.66(-0.15%)
Dec 11, 2017 1145 1153 1134 1143 0 -3.22(-0.28%)
Dec 08, 2017 1147 1155 1134 1146 0 +0.34(+0.03%)
Dec 07, 2017 1143 1157 1134 1145 0 +1.10(+0.10%)
Dec 06, 2017 1146 1157 1137 1144 0 -3.63(-0.32%)
Dec 05, 2017 1152 1161 1138 1148 0 -3.69(-0.32%)
Dec 04, 2017 1150 1163 1140 1152 0 +10.14(+0.89%)
Dec 01, 2017 1145 1152 1123 1141 0 -4.23(-0.37%)
Nov 30, 2017 1144 1158 1134 1146 0 +2.80(+0.25%)
Nov 29, 2017 1135 1155 1126 1143 0 +8.09(+0.71%)
Nov 28, 2017 1122 1139 1115 1135 0 +17.72(+1.59%)
Nov 27, 2017 1116 1126 1108 1117 0 +1.61(+0.14%)
Nov 24, 2017 1119 1125 1108 1115 0 -0.69(-0.06%)
Nov 23, 2017 1124 1131 1109 1116 0 +0.00(+0.00%)
Nov 22, 2017 1124 1131 1109 1116 0 -6.33(-0.56%)
Nov 21, 2017 1120 1134 1111 1123 0 +11.19(+1.01%)
Nov 20, 2017 1107 1120 1100 1111 0 +5.49(+0.50%)
Nov 17, 2017 1100 1114 1093 1106 0 +3.20(+0.29%)
Nov 16, 2017 1095 1111 1088 1103 0 +12.35(+1.13%)
Nov 15, 2017 1092 1103 1079 1090 0 -7.54(-0.69%)
Nov 14, 2017 1092 1105 1086 1098 0 +1.89(+0.17%)
Nov 13, 2017 1092 1105 1084 1096 0 +2.48(+0.23%)
Nov 10, 2017 1087 1101 1079 1093 0 +5.09(+0.47%)
Nov 09, 2017 1087 1099 1077 1088 0 -5.72(-0.52%)
Nov 08, 2017 1090 1103 1080 1094 0 +3.08(+0.28%)
Nov 07, 2017 1096 1103 1081 1091 0 -5.47(-0.50%)
Nov 06, 2017 1102 1109 1088 1096 0 -5.09(-0.46%)
Nov 03, 2017 1104 1115 1094 1102 0 -1.65(-0.15%)
Nov 02, 2017 1107 1118 1090 1103 0 -15.02(-1.34%)
Nov 01, 2017 1125 1134 1109 1118 0 -2.97(-0.26%)
Oct 31, 2017 1117 1132 1108 1121 0 +5.93(+0.53%)
Oct 30, 2017 1124 1132 1106 1115 0 -11.67(-1.04%)
Oct 27, 2017 1124 1137 1110 1127 0 -0.07(-0.01%)
Oct 26, 2017 1125 1138 1114 1127 0 +5.66(+0.50%)
Oct 25, 2017 1124 1132 1107 1121 0 -2.98(-0.26%)
Oct 24, 2017 1125 1136 1113 1124 0 +1.07(+0.09%)
Oct 23, 2017 1129 1137 1115 1123 0 -5.21(-0.46%)
Oct 20, 2017 1125 1136 1117 1128 0 +6.75(+0.60%)
Oct 19, 2017 1121 1128 1113 1122 0 -1.37(-0.12%)
Oct 18, 2017 1123 1132 1115 1123 0 +2.98(+0.27%)
Oct 17, 2017 1122 1130 1112 1120 0 -3.92(-0.35%)
Oct 16, 2017 1123 1131 1114 1124 0 +1.57(+0.14%)
Oct 13, 2017 1125 1132 1115 1122 0 +1.32(+0.12%)
Oct 12, 2017 1117 1128 1110 1121 0 +1.18(+0.11%)
Oct 11, 2017 1120 1128 1111 1120 0 -0.13(-0.01%)
Oct 10, 2017 1120 1129 1111 1120 0 +4.26(+0.38%)
Oct 09, 2017 1123 1129 1111 1116 0 -5.99(-0.53%)
Oct 06, 2017 1123 1131 1114 1122 0 -4.81(-0.43%)
Oct 05, 2017 1130 1138 1118 1127 0 -1.77(-0.16%)
Oct 04, 2017 1125 1137 1116 1128 0 +2.45(+0.22%)
Oct 03, 2017 1125 1133 1116 1126 0 +3.08(+0.27%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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