FinancialContent is the trusted provider of stock market information to the media industry.
Consumer Goods Sector (CIX: MSECTOR3)
1,121.72   -0.93 (-0.08%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 19, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 1117 1130 1109 1123 0 +9.07(+0.81%)
Sep 29, 2017 1113 1123 1106 1114 0 +3.44(+0.31%)
Sep 28, 2017 1109 1118 1100 1110 0 +0.57(+0.05%)
Sep 27, 2017 1105 1116 1094 1110 0 +6.60(+0.60%)
Sep 26, 2017 1101 1112 1094 1103 0 +4.04(+0.37%)
Sep 25, 2017 1097 1108 1088 1099 0 +1.86(+0.17%)
Sep 22, 2017 1096 1106 1089 1097 0 +1.80(+0.16%)
Sep 21, 2017 1098 1106 1088 1096 0 -3.41(-0.31%)
Sep 20, 2017 1100 1108 1089 1099 0 -1.65(-0.15%)
Sep 19, 2017 1103 1110 1092 1101 0 -1.95(-0.18%)
Sep 18, 2017 1100 1110 1092 1103 0 +4.47(+0.41%)
Sep 15, 2017 1097 1106 1087 1098 0 +1.77(+0.16%)
Sep 14, 2017 1095 1104 1087 1096 0 -0.04(-0.00%)
Sep 13, 2017 1095 1104 1087 1096 0 +0.15(+0.01%)
Sep 12, 2017 1092 1103 1085 1096 0 +5.14(+0.47%)
Sep 11, 2017 1088 1099 1081 1091 0 +8.11(+0.75%)
Sep 08, 2017 1081 1092 1071 1083 0 +0.18(+0.02%)
Sep 07, 2017 1087 1095 1073 1083 0 -2.43(-0.22%)
Sep 06, 2017 1086 1096 1074 1085 0 -0.35(-0.03%)
Sep 05, 2017 1088 1097 1075 1086 0 -3.76(-0.35%)
Sep 01, 2017 1087 1095 1079 1089 0 +6.21(+0.57%)
Aug 31, 2017 1078 1091 1073 1083 0 +8.63(+0.80%)
Aug 30, 2017 1074 1082 1066 1074 0 +0.57(+0.05%)
Aug 29, 2017 1071 1082 1061 1074 0 +5.51(+0.52%)
Aug 28, 2017 1072 1078 1062 1068 0 -1.50(-0.14%)
Aug 25, 2017 1069 1078 1063 1070 0 +3.68(+0.35%)
Aug 24, 2017 1070 1078 1059 1066 0 -1.67(-0.16%)
Aug 23, 2017 1070 1077 1062 1068 0 -6.40(-0.60%)
Aug 22, 2017 1072 1081 1065 1074 0 +4.77(+0.45%)
Aug 21, 2017 1072 1079 1061 1069 0 -2.74(-0.26%)
Aug 18, 2017 1072 1081 1063 1072 0 -3.53(-0.33%)
Aug 17, 2017 1087 1096 1073 1076 0 -15.19(-1.39%)
Aug 16, 2017 1090 1099 1084 1091 0 +3.98(+0.37%)
Aug 15, 2017 1094 1098 1081 1087 0 -6.45(-0.59%)
Aug 14, 2017 1089 1100 1083 1093 0 +10.64(+0.98%)
Aug 11, 2017 1079 1092 1072 1083 0 +1.65(+0.15%)
Aug 10, 2017 1089 1096 1076 1081 0 -12.85(-1.17%)
Aug 09, 2017 1093 1103 1085 1094 0 -5.73(-0.52%)
Aug 08, 2017 1102 1113 1092 1100 0 -2.46(-0.22%)
Aug 07, 2017 1101 1111 1093 1102 0 +0.19(+0.02%)
Aug 04, 2017 1101 1111 1090 1102 0 +2.77(+0.25%)
Aug 03, 2017 1102 1112 1092 1099 0 -3.55(-0.32%)
Aug 02, 2017 1108 1115 1092 1103 0 -5.68(-0.51%)
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