Consumer Goods Sector (CIX: MSECTOR3 )

1,405.21 +0.17 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 1168 1178 1150 1160 0 -4.55(-0.39%)
Jan 30, 2018 1166 1176 1156 1165 0 -10.84(-0.92%)
Jan 29, 2018 1183 1194 1170 1176 0 -11.33(-0.95%)
Jan 26, 2018 1186 1198 1171 1187 0 +3.68(+0.31%)
Jan 25, 2018 1191 1200 1168 1183 0 -10.71(-0.90%)
Jan 24, 2018 1195 1208 1181 1194 0 +1.57(+0.13%)
Jan 23, 2018 1189 1201 1178 1192 0 +4.12(+0.35%)
Jan 22, 2018 1187 1196 1175 1188 0 +0.57(+0.05%)
Jan 19, 2018 1174 1193 1168 1188 0 +16.77(+1.43%)
Jan 18, 2018 1176 1184 1163 1171 0 -7.13(-0.61%)
Jan 17, 2018 1174 1187 1166 1178 0 +9.45(+0.81%)
Jan 16, 2018 1182 1191 1161 1169 0 -10.41(-0.88%)
Jan 15, 2018 1179 1179 1179 1179 0 +0.00(+0.00%)
Jan 12, 2018 1176 1187 1167 1179 0 +4.48(+0.38%)
Jan 11, 2018 1163 1181 1156 1174 0 +14.21(+1.22%)
Jan 10, 2018 1163 1170 1152 1160 0 -9.16(-0.78%)
Jan 09, 2018 1174 1183 1162 1169 0 -6.15(-0.52%)
Jan 08, 2018 1172 1184 1163 1176 0 +3.23(+0.28%)
Jan 05, 2018 1170 1179 1160 1172 0 +6.15(+0.53%)
Jan 04, 2018 1164 1175 1155 1166 0 +6.75(+0.58%)
Jan 03, 2018 1163 1173 1151 1159 0 -3.55(-0.31%)
Jan 02, 2018 1158 1171 1148 1163 0 +10.75(+0.93%)
Dec 29, 2017 1152 1152 1152 1152 0 -5.75(-0.50%)
Dec 28, 2017 1158 1164 1148 1158 0 +1.27(+0.11%)
Dec 27, 2017 1159 1168 1151 1157 0 -1.73(-0.15%)
Dec 26, 2017 1155 1167 1149 1158 0 +3.14(+0.27%)
Dec 22, 2017 1157 1164 1146 1155 0 -1.66(-0.14%)
Dec 21, 2017 1156 1167 1148 1157 0 +4.06(+0.35%)
Dec 20, 2017 1157 1165 1144 1153 0 -0.96(-0.08%)
Dec 19, 2017 1159 1168 1148 1154 0 -2.04(-0.18%)
Dec 18, 2017 1152 1167 1145 1156 0 +11.43(+1.00%)
Dec 15, 2017 1138 1155 1131 1144 0 +10.53(+0.93%)
Dec 14, 2017 1145 1153 1129 1134 0 -10.74(-0.94%)
Dec 13, 2017 1141 1155 1133 1145 0 +3.84(+0.34%)
Dec 12, 2017 1143 1152 1133 1141 0 -1.66(-0.15%)
Dec 11, 2017 1145 1153 1134 1143 0 -3.22(-0.28%)
Dec 08, 2017 1147 1155 1134 1146 0 +0.53(+0.05%)
Dec 07, 2017 1143 1157 1134 1145 0 +0.90(+0.08%)
Dec 06, 2017 1146 1157 1137 1144 0 -3.62(-0.32%)
Dec 05, 2017 1152 1161 1138 1148 0 -3.70(-0.32%)
Dec 04, 2017 1150 1163 1140 1152 0 +10.14(+0.89%)
Dec 01, 2017 1145 1152 1123 1141 0 -4.23(-0.37%)
Nov 30, 2017 1144 1158 1134 1146 0 +2.80(+0.24%)
Nov 29, 2017 1134 1155 1126 1143 0 +8.09(+0.71%)
Nov 28, 2017 1122 1139 1115 1135 0 +17.71(+1.59%)
Nov 27, 2017 1116 1126 1108 1117 0 +1.61(+0.14%)
Nov 24, 2017 1119 1125 1108 1116 0 -0.69(-0.06%)
Nov 23, 2017 1124 1131 1109 1116 0 +0.00(+0.00%)
Nov 22, 2017 1124 1131 1109 1116 0 -6.33(-0.56%)
Nov 21, 2017 1120 1134 1111 1123 0 +11.19(+1.01%)
Nov 20, 2017 1107 1120 1100 1111 0 +5.49(+0.50%)
Nov 17, 2017 1100 1114 1093 1106 0 +3.20(+0.29%)
Nov 16, 2017 1095 1111 1088 1103 0 +12.35(+1.13%)
Nov 15, 2017 1092 1103 1079 1090 0 -7.54(-0.69%)
Nov 14, 2017 1092 1105 1086 1098 0 +1.88(+0.17%)
Nov 13, 2017 1092 1105 1084 1096 0 +2.48(+0.23%)
Nov 10, 2017 1087 1101 1079 1093 0 +5.09(+0.47%)
Nov 09, 2017 1087 1099 1077 1088 0 -5.72(-0.52%)
Nov 08, 2017 1090 1103 1080 1094 0 +3.08(+0.28%)
Nov 07, 2017 1096 1103 1081 1091 0 -5.46(-0.50%)
Nov 06, 2017 1102 1109 1088 1096 0 -5.10(-0.46%)
Nov 03, 2017 1104 1115 1094 1102 0 -1.65(-0.15%)
Nov 02, 2017 1107 1118 1090 1103 0 -15.02(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.