Consumer Goods Sector (CIX: MSECTOR3 )

1,405.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1082 1092 1059 1070 0 -5.16(-0.48%)
Oct 30, 2018 1054 1082 1045 1075 0 +19.82(+1.88%)
Oct 29, 2018 1063 1083 1041 1055 0 +2.58(+0.25%)
Oct 26, 2018 1051 1069 1033 1052 0 +3.04(+0.29%)
Oct 25, 2018 1051 1051 1049 1049 0 +0.22(+0.02%)
Oct 24, 2018 1068 1082 1044 1049 0 -18.45(-1.73%)
Oct 23, 2018 1059 1079 1040 1068 0 -2.28(-0.21%)
Oct 22, 2018 1073 1087 1057 1070 0 -2.94(-0.27%)
Oct 19, 2018 1077 1091 1062 1073 0 -1.31(-0.12%)
Oct 18, 2018 1091 1101 1066 1074 0 -18.28(-1.67%)
Oct 17, 2018 1096 1106 1079 1092 0 -5.60(-0.51%)
Oct 16, 2018 1084 1102 1074 1098 0 +20.15(+1.87%)
Oct 15, 2018 1070 1089 1065 1078 0 +6.54(+0.61%)
Oct 12, 2018 1081 1088 1058 1071 0 +2.50(+0.23%)
Oct 11, 2018 1084 1098 1064 1069 0 -15.73(-1.45%)
Oct 10, 2018 1110 1117 1081 1085 0 -28.01(-2.52%)
Oct 09, 2018 1123 1132 1106 1113 0 -14.08(-1.25%)
Oct 08, 2018 1123 1137 1112 1127 0 +5.25(+0.47%)
Oct 05, 2018 1127 1137 1111 1121 0 -5.26(-0.47%)
Oct 04, 2018 1134 1141 1117 1127 0 -11.29(-0.99%)
Oct 03, 2018 1147 1156 1129 1138 0 -6.52(-0.57%)
Oct 02, 2018 1150 1159 1136 1144 0 -6.25(-0.54%)
Oct 01, 2018 1164 1171 1145 1151 0 -6.84(-0.59%)
Sep 28, 2018 1156 1168 1148 1158 0 +1.01(+0.09%)
Sep 27, 2018 1158 1169 1148 1157 0 -0.94(-0.08%)
Sep 26, 2018 1160 1171 1150 1158 0 -1.05(-0.09%)
Sep 25, 2018 1164 1172 1151 1159 0 -2.56(-0.22%)
Sep 24, 2018 1173 1178 1153 1161 0 -15.96(-1.36%)
Sep 21, 2018 1182 1193 1170 1177 0 -3.60(-0.30%)
Sep 20, 2018 1179 1191 1167 1181 0 +5.74(+0.49%)
Sep 19, 2018 1180 1191 1167 1175 0 -5.00(-0.42%)
Sep 18, 2018 1180 1191 1166 1180 0 +2.51(+0.21%)
Sep 17, 2018 1183 1192 1170 1177 0 -5.36(-0.45%)
Sep 14, 2018 1182 1193 1171 1183 0 +2.80(+0.24%)
Sep 13, 2018 1178 1189 1169 1180 0 +5.72(+0.49%)
Sep 12, 2018 1170 1184 1159 1174 0 +3.62(+0.31%)
Sep 11, 2018 1172 1182 1160 1171 0 -3.91(-0.33%)
Sep 10, 2018 1172 1185 1164 1175 0 +6.79(+0.58%)
Sep 07, 2018 1162 1178 1155 1168 0 +2.14(+0.18%)
Sep 06, 2018 1167 1179 1156 1166 0 -0.92(-0.08%)
Sep 05, 2018 1155 1174 1147 1167 0 +9.74(+0.84%)
Sep 04, 2018 1158 1168 1144 1157 0 -5.48(-0.47%)
Aug 31, 2018 1162 1162 1162 1162 0 +2.37(+0.20%)
Aug 30, 2018 1166 1174 1150 1160 0 -8.64(-0.74%)
Aug 29, 2018 1178 1189 1154 1169 0 -9.56(-0.81%)
Aug 28, 2018 1181 1191 1170 1178 0 -0.69(-0.06%)
Aug 27, 2018 1180 1193 1166 1179 0 +4.53(+0.39%)
Aug 24, 2018 1171 1181 1163 1174 0 +4.35(+0.37%)
Aug 23, 2018 1172 1182 1161 1170 0 -3.19(-0.27%)
Aug 22, 2018 1174 1186 1160 1173 0 -2.09(-0.18%)
Aug 21, 2018 1174 1186 1164 1175 0 +2.16(+0.18%)
Aug 20, 2018 1170 1180 1163 1173 0 +7.18(+0.62%)
Aug 17, 2018 1156 1173 1150 1166 0 +8.73(+0.75%)
Aug 16, 2018 1156 1167 1145 1157 0 +5.70(+0.50%)
Aug 15, 2018 1152 1162 1136 1151 0 -7.99(-0.69%)
Aug 14, 2018 1154 1168 1147 1159 0 +9.05(+0.79%)
Aug 13, 2018 1157 1165 1142 1150 0 -7.61(-0.66%)
Aug 10, 2018 1162 1171 1149 1158 0 -10.47(-0.90%)
Aug 09, 2018 1168 1180 1159 1168 0 +1.28(+0.11%)
Aug 08, 2018 1175 1183 1158 1167 0 -9.36(-0.80%)
Aug 07, 2018 1175 1189 1164 1177 0 +3.75(+0.32%)
Aug 06, 2018 1172 1185 1161 1173 0 -0.48(-0.04%)
Aug 03, 2018 1169 1186 1160 1173 0 +8.64(+0.74%)
Aug 02, 2018 1151 1172 1144 1165 0 +9.65(+0.84%)
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.