FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
918.71   -13.67 (-1.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 931.12 942.92 911.28 918.71 0 -13.67(-1.47%)
Feb 04, 2016 926.95 946.02 915.15 932.38 0 +1.21(+0.13%)
Feb 03, 2016 937.36 945.71 911.57 931.17 0 +0.83(+0.09%)
Feb 02, 2016 937.17 945.50 921.06 930.33 0 -14.56(-1.54%)
Feb 01, 2016 938.95 953.28 927.61 944.89 0 +0.15(+0.02%)
Jan 29, 2016 921.15 948.63 913.54 944.74 0 +26.81(+2.92%)
Jan 28, 2016 917.48 933.96 901.64 917.93 0 +5.20(+0.57%)
Jan 27, 2016 918.47 931.51 905.18 912.73 0 -8.43(-0.92%)
Jan 26, 2016 910.46 929.52 903.07 921.16 0 +13.73(+1.51%)
Jan 25, 2016 916.97 925.55 900.84 907.44 0 -13.32(-1.45%)
Jan 22, 2016 917.90 930.88 907.19 920.75 0 +16.22(+1.79%)
Jan 21, 2016 901.93 917.60 889.79 904.54 0 +4.49(+0.50%)
Jan 20, 2016 887.36 909.16 868.74 900.05 0 -0.85(-0.09%)
Jan 19, 2016 910.91 917.93 889.63 900.90 0 -0.32(-0.04%)
Jan 18, 2016 901.17 901.24 901.15 901.22 0 -0.02(-0.00%)
Jan 15, 2016 895.22 909.77 881.46 901.24 0 -15.35(-1.67%)
Jan 14, 2016 911.14 926.76 897.68 916.58 0 +7.00(+0.77%)
Jan 13, 2016 929.58 940.93 905.34 909.59 0 -21.32(-2.29%)
Jan 12, 2016 932.11 939.94 915.71 930.90 0 +8.23(+0.89%)
Jan 11, 2016 928.67 935.25 909.77 922.67 0 -1.32(-0.14%)
Jan 08, 2016 943.54 949.96 919.61 923.99 0 -14.22(-1.52%)
Jan 07, 2016 943.08 956.17 931.04 938.21 0 -20.43(-2.13%)
Jan 06, 2016 958.59 971.37 947.19 958.64 0 -13.90(-1.43%)
Jan 05, 2016 973.58 983.46 961.01 972.55 0 +1.36(+0.14%)
Jan 04, 2016 969.97 979.29 954.21 971.18 0 -12.48(-1.27%)
Dec 31, 2015 983.66 983.66 983.66 983.66 0 -10.93(-1.10%)
Dec 30, 2015 1000 1007 990.92 994.59 0 -7.48(-0.75%)
Dec 29, 2015 1001 1009 992.22 1002 0 +6.55(+0.66%)
Dec 28, 2015 994.51 1001 984.80 995.53 0 -2.20(-0.22%)
Dec 24, 2015 997.73 997.73 997.73 997.73 0 -15.15(-1.50%)
Dec 23, 2015 1009 1021 999.85 1013 0 +10.69(+1.07%)
Dec 22, 2015 994.86 1007 983.51 1002 0 +10.45(+1.05%)
Dec 21, 2015 991.68 1000 980.06 991.74 0 +6.74(+0.68%)
Dec 18, 2015 994.24 1001 979.21 985.00 0 -13.91(-1.39%)
Dec 17, 2015 1014 1018 993.44 998.91 0 -15.62(-1.54%)
Dec 16, 2015 1005 1020 994.87 1015 0 +17.48(+1.75%)
Dec 15, 2015 995.08 1007 986.65 997.05 0 +8.97(+0.91%)
Dec 14, 2015 989.10 1000 974.37 988.08 0 -0.85(-0.09%)
Dec 11, 2015 991.40 1003 980.85 988.93 0 -14.70(-1.46%)
Dec 10, 2015 1002 1015 994.39 1004 0 +2.73(+0.27%)
Dec 09, 2015 1009 1023 993.26 1001 0 -11.35(-1.12%)
Dec 08, 2015 1011 1023 1000 1012 0 -5.83(-0.57%)
Dec 07, 2015 1018 1032 1005 1018 0 -4.61(-0.45%)
Dec 04, 2015 1011 1028 1006 1023 0 +13.13(+1.30%)
Dec 03, 2015 1026 1032 1003 1010 0 -14.59(-1.42%)
Dec 02, 2015 1031 1039 1019 1024 0 -8.36(-0.81%)
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