FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
991.70   -20.90 (-2.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1004 1012 986.61 991.70 0 -20.90(-2.06%)
Jan 29, 2015 1009 1018 1000 1013 0 +8.14(+0.81%)
Jan 28, 2015 1019 1026 999.78 1004 0 -9.79(-0.97%)
Jan 27, 2015 1009 1023 1001 1014 0 -6.73(-0.66%)
Jan 26, 2015 1012 1027 1005 1021 0 +9.21(+0.91%)
Jan 23, 2015 1019 1025 1004 1012 0 -8.63(-0.85%)
Jan 22, 2015 1013 1025 1005 1020 0 +16.43(+1.64%)
Jan 21, 2015 997.47 1011 991.37 1004 0 +4.44(+0.44%)
Jan 20, 2015 1003 1011 988.16 999.53 0 -0.21(-0.02%)
Jan 19, 2015 987.30 1002 982.49 999.74 0 +0.02(+0.00%)
Jan 16, 2015 985.62 1002 980.22 999.72 0 +13.03(+1.32%)
Jan 15, 2015 986.86 990.95 981.17 986.69 0 -14.36(-1.43%)
Jan 14, 2015 995.08 1008 986.35 1001 0 -4.54(-0.45%)
Jan 13, 2015 1006 1006 1006 1006 0 -1.00(-0.10%)
Jan 12, 2015 1013 1019 997.83 1007 0 -4.84(-0.48%)
Jan 09, 2015 1022 1027 1005 1011 0 -9.30(-0.91%)
Jan 08, 2015 1010 1026 1005 1021 0 +18.37(+1.83%)
Jan 07, 2015 996.56 1008 987.55 1002 0 +13.76(+1.39%)
Jan 06, 2015 999.57 1008 980.91 988.62 0 -9.24(-0.93%)
Jan 05, 2015 1007 1014 990.71 997.86 0 -15.73(-1.55%)
Jan 02, 2015 1025 1031 1003 1014 0 -9.18(-0.90%)
Dec 31, 2014 1023 1023 1023 1023 0 -6.72(-0.65%)
Dec 30, 2014 1031 1039 1024 1029 0 -4.63(-0.45%)
Dec 29, 2014 1029 1041 1024 1034 0 +3.70(+0.36%)
Dec 26, 2014 1029 1037 1024 1030 0 +3.86(+0.38%)
Dec 24, 2014 1027 1027 1027 1027 0 -1.71(-0.17%)
Dec 23, 2014 1026 1037 1020 1028 0 +5.64(+0.55%)
Dec 22, 2014 1018 1028 1010 1023 0 +6.46(+0.64%)
Dec 19, 2014 1017 1028 1005 1016 0 -0.65(-0.06%)
Dec 18, 2014 1009 1022 998.17 1017 0 +16.64(+1.66%)
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%)
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