FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
1,149.58   +2.80 (+0.24%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2018 1156 1162 1139 1147 0 -9.85(-0.85%)
Jun 20, 2018 1157 1167 1144 1157 0 +4.11(+0.36%)
Jun 19, 2018 1148 1161 1138 1153 0 -4.47(-0.39%)
Jun 18, 2018 1154 1166 1144 1157 0 -3.37(-0.29%)
Jun 15, 2018 1160 1166 1150 1160 0 +4.35(+0.38%)
Jun 14, 2018 1156 1166 1146 1156 0 +2.74(+0.24%)
Jun 13, 2018 1161 1169 1146 1153 0 -9.93(-0.85%)
Jun 12, 2018 1159 1172 1150 1163 0 -0.33(-0.03%)
Jun 11, 2018 1161 1174 1154 1164 0 +4.68(+0.40%)
Jun 08, 2018 1151 1165 1143 1159 0 +7.28(+0.63%)
Jun 07, 2018 1149 1163 1140 1152 0 +1.03(+0.09%)
Jun 06, 2018 1144 1156 1133 1151 0 +10.36(+0.91%)
Jun 05, 2018 1139 1150 1126 1140 0 +2.85(+0.25%)
Jun 04, 2018 1128 1145 1122 1137 0 +14.60(+1.30%)
Jun 01, 2018 1121 1133 1109 1123 0 +7.04(+0.63%)
May 31, 2018 1132 1136 1109 1116 0 -15.68(-1.39%)
May 30, 2018 1121 1140 1113 1131 0 +21.30(+1.92%)
May 29, 2018 1107 1122 1096 1110 0 -3.44(-0.31%)
May 28, 2018 1113 1113 1113 1113 0 -0.00(-0.00%)
May 25, 2018 1112 1124 1105 1113 0 +0.14(+0.01%)
May 24, 2018 1106 1122 1096 1113 0 +5.07(+0.46%)
May 23, 2018 1106 1116 1097 1108 0 -2.50(-0.23%)
May 22, 2018 1122 1128 1106 1111 0 -9.28(-0.83%)
May 21, 2018 1118 1127 1110 1120 0 +6.87(+0.62%)
May 18, 2018 1114 1122 1102 1113 0 -1.56(-0.14%)
May 17, 2018 1111 1122 1104 1115 0 +4.54(+0.41%)
May 16, 2018 1100 1116 1095 1110 0 +12.84(+1.17%)
May 15, 2018 1094 1106 1085 1097 0 -1.78(-0.16%)
May 14, 2018 1103 1112 1093 1099 0 -2.26(-0.21%)
May 11, 2018 1102 1113 1091 1101 0 +0.33(+0.03%)
May 10, 2018 1099 1109 1090 1101 0 +5.82(+0.53%)
May 09, 2018 1092 1104 1082 1095 0 +4.59(+0.42%)
May 08, 2018 1091 1101 1080 1091 0 -1.44(-0.13%)
May 07, 2018 1091 1101 1078 1092 0 +2.08(+0.19%)
May 04, 2018 1074 1098 1068 1090 0 +13.12(+1.22%)
May 03, 2018 1080 1089 1064 1077 0 -3.69(-0.34%)
May 02, 2018 1088 1099 1073 1081 0 -9.12(-0.84%)
May 01, 2018 1090 1099 1070 1090 0 -5.05(-0.46%)
Apr 30, 2018 1107 1114 1091 1095 0 -10.58(-0.96%)
Apr 27, 2018 1103 1118 1094 1105 0 +2.15(+0.19%)
Apr 26, 2018 1102 1114 1088 1103 0 +3.97(+0.36%)
Apr 25, 2018 1094 1112 1082 1099 0 +3.66(+0.33%)
Apr 24, 2018 1111 1120 1085 1096 0 -8.47(-0.77%)
Apr 23, 2018 1105 1116 1094 1104 0 +0.48(+0.04%)
Apr 20, 2018 1113 1119 1096 1104 0 -11.27(-1.01%)
Apr 19, 2018 1127 1133 1103 1115 0 -15.37(-1.36%)
Apr 18, 2018 1137 1146 1124 1130 0 -4.92(-0.43%)
Apr 17, 2018 1136 1144 1125 1135 0 +5.61(+0.50%)
Apr 16, 2018 1124 1136 1115 1130 0 +10.53(+0.94%)
Apr 13, 2018 1125 1130 1112 1119 0 -1.61(-0.14%)
Apr 12, 2018 1122 1130 1112 1121 0 +2.33(+0.21%)
Apr 11, 2018 1114 1128 1109 1118 0 -0.92(-0.08%)
Apr 10, 2018 1118 1128 1107 1119 0 +13.09(+1.18%)
Apr 09, 2018 1116 1124 1101 1106 0 -2.71(-0.24%)
Apr 06, 2018 1119 1132 1098 1109 0 -17.26(-1.53%)
Apr 05, 2018 1121 1136 1111 1126 0 +9.84(+0.88%)
Apr 04, 2018 1086 1122 1082 1116 0 +16.70(+1.52%)
Apr 03, 2018 1091 1107 1078 1100 0 +14.45(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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