Markets
Stocks
Mutual Funds & ETF's
Sectors
Rates
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
Consumer Goods Sector (CIX: MSECTOR3)
-24.01 (-1.757%)
at
1,342
Add to:
My Watchlist
Data as of 04:50 PM EDT Sep 7, 2010
Sector
Historical Prices
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2010 217.97 1372 1364 1367 0 +2.82(+0.21%)
Sep 03, 2010 1262 1374 1346 1364 0 +17.41(+1.29%)
Sep 02, 2010 1231 1353 1321 1346 0 +16.35(+1.23%)
Sep 01, 2010 1213 1337 1300 1330 0 +41.45(+3.22%)
Aug 31, 2010 1191 1305 1272 1288 0 -1.55(-0.12%)
Aug 30, 2010 1208 1315 1285 1290 0 -13.79(-1.06%)
Aug 27, 2010 1206 1313 1274 1304 0 +14.91(+1.16%)
Aug 26, 2010 1202 1310 1279 1289 0 -6.19(-0.48%)
Aug 25, 2010 1182 1301 1267 1295 0 +6.65(+0.52%)
Aug 24, 2010 1194 1305 1274 1288 0 -16.80(-1.29%)
Aug 23, 2010 1227 1332 1300 1305 0 -11.10(-0.84%)
Aug 20, 2010 1215 1324 1299 1316 0 -4.78(-0.36%)
Aug 19, 2010 1243 1349 1310 1321 0 -24.96(-1.85%)
Aug 18, 2010 1240 1358 1327 1346 0 +6.28(+0.47%)
Aug 17, 2010 1236 1354 1321 1340 0 +20.63(+1.56%)
Aug 16, 2010 1213 1331 1299 1319 0 +4.50(+0.34%)
Aug 13, 2010 1218 1333 1307 1315 0 -8.66(-0.65%)
Aug 12, 2010 1212 1333 1301 1323 0 -1.46(-0.11%)
Aug 11, 2010 1249 1351 1317 1325 0 -42.50(-3.11%)
Aug 10, 2010 1272 1383 1352 1367 0 -15.20(-1.10%)
Aug 09, 2010 1287 1393 1368 1382 0 +9.92(+0.72%)
Aug 06, 2010 1277 1383 1348 1373 0 -2.91(-0.21%)
Aug 05, 2010 1277 1388 1358 1375 0 -6.62(-0.48%)
Aug 04, 2010 1283 1397 1364 1382 0 +7.03(+0.51%)
Aug 03, 2010 1288 1397 1363 1375 0 -18.32(-1.31%)
Aug 02, 2010 1292 1406 1372 1393 0 +25.70(+1.88%)
Jul 30, 2010 1281 1379 1340 1368 0 +3.50(+0.26%)
Jul 29, 2010 1278 1388 1344 1364 0 -4.75(-0.35%)
Jul 28, 2010 1281 1392 1358 1369 0 -15.43(-1.11%)
Jul 27, 2010 1297 1411 1371 1384 0 -8.27(-0.59%)
Jul 26, 2010 1282 1399 1366 1393 0 +18.14(+1.32%)
Jul 23, 2010 1256 1381 1341 1374 0 +20.55(+1.52%)
Jul 22, 2010 1260 1366 1328 1354 0 +34.33(+2.60%)
Jul 21, 2010 1245 1350 1311 1320 0 -13.25(-0.99%)
Jul 20, 2010 1212 1337 1289 1333 0 +22.63(+1.73%)
Jul 19, 2010 1213 1321 1290 1310 0 +5.77(+0.44%)
Jul 16, 2010 1215 1342 1299 1304 0 -37.50(-2.79%)
Jul 15, 2010 1262 1355 1323 1342 0 -5.90(-0.44%)
Jul 14, 2010 1261 1358 1332 1348 0 -0.42(-0.03%)
Jul 13, 2010 1251 1356 1322 1348 0 +33.32(+2.53%)
Jul 12, 2010 1224 1330 1301 1315 0 -5.75(-0.44%)
Jul 09, 2010 1223 1326 1298 1321 0 +13.90(+1.06%)
Jul 08, 2010 1205 1317 1286 1307 0 +14.19(+1.10%)
Jul 07, 2010 1166 1296 1253 1293 0 +35.06(+2.79%)
Jul 06, 2010 1179 1296 1245 1258 0 -4.58(-0.36%)
Jul 02, 2010 1168 1285 1250 1262 0 -6.09(-0.48%)
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.
By accessing this page, you agree to the following terms and conditions.
Conference calls info supplied by OpenCompany
Fundamental data supplied by Morningstar
Stock quotes supplied by Telekurs USA
Bots go here
© Copyright FinancialContent, Inc.