Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 1503 1550 1525 1533 0 -6.67(-0.43%)
Dec 30, 2010 1503 1553 1530 1540 0 -8.94(-0.58%)
Dec 29, 2010 1518 1561 1541 1549 0 +1.50(+0.10%)
Dec 28, 2010 1519 1560 1537 1547 0 -50.52(-3.16%)
Dec 27, 2010 1538 1606 1582 1598 0 -0.07(-0.00%)
Dec 24, 2010 1545 1611 1588 1598 0 +0.04(+0.00%)
Dec 23, 2010 1547 1611 1588 1598 0 -3.63(-0.23%)
Dec 22, 2010 1550 1614 1587 1601 0 -3.49(-0.22%)
Dec 21, 2010 1544 1615 1587 1605 0 +13.61(+0.86%)
Dec 20, 2010 1559 1605 1577 1591 0 +2.81(+0.18%)
Dec 17, 2010 1580 1598 1571 1588 0 +2.61(+0.16%)
Dec 16, 2010 1540 1594 1563 1586 0 +14.99(+0.95%)
Dec 15, 2010 1542 1592 1560 1571 0 -6.88(-0.44%)
Dec 14, 2010 1577 1592 1564 1578 0 -0.68(-0.04%)
Dec 10, 2010 1541 1587 1559 1578 0 +9.17(+0.58%)
Dec 09, 2010 1538 1582 1552 1569 0 +9.27(+0.59%)
Dec 08, 2010 1531 1576 1544 1560 0 -0.23(-0.01%)
Dec 07, 2010 1542 1584 1551 1560 0 +0.78(+0.05%)
Dec 06, 2010 1523 1571 1542 1559 0 +1.16(+0.07%)
Dec 03, 2010 1544 1567 1534 1558 0 +7.91(+0.51%)
Dec 02, 2010 1531 1560 1520 1550 0 +23.67(+1.55%)
Dec 01, 2010 1520 1540 1508 1526 0 +29.28(+1.96%)
Nov 30, 2010 1492 1514 1479 1497 0 -10.89(-0.72%)
Nov 29, 2010 1507 1518 1483 1508 0 -8.84(-0.58%)
Nov 26, 2010 1513 1528 1504 1517 0 -20.03(-1.30%)
Nov 25, 2010 1520 1537 1537 1537 0 +0.80(+0.05%)
Nov 24, 2010 1519 1544 1512 1536 0 +28.16(+1.87%)
Nov 23, 2010 1510 1523 1493 1508 0 -22.51(-1.47%)
Nov 22, 2010 1521 1539 1505 1531 0 +3.56(+0.23%)
Nov 19, 2010 1520 1535 1505 1527 0 +4.81(+0.32%)
Nov 18, 2010 1513 1536 1504 1522 0 +26.88(+1.80%)
Nov 17, 2010 1487 1507 1477 1495 0 +9.94(+0.67%)
Nov 16, 2010 1499 1511 1471 1485 0 -25.84(-1.71%)
Nov 15, 2010 1514 1531 1502 1511 0 +3.70(+0.25%)
Nov 12, 2010 1515 1531 1494 1507 0 -21.68(-1.42%)
Nov 11, 2010 1519 1538 1508 1529 0 -2.98(-0.19%)
Nov 10, 2010 1495 1541 1506 1532 0 +7.52(+0.49%)
Nov 09, 2010 1515 1554 1515 1525 0 -14.37(-0.93%)
Nov 08, 2010 1503 1549 1521 1539 0 -0.73(-0.05%)
Nov 05, 2010 1505 1552 1522 1540 0 +5.17(+0.34%)
Nov 04, 2010 1491 1544 1510 1535 0 +31.95(+2.13%)
Nov 03, 2010 1474 1516 1481 1503 0 +0.53(+0.04%)
Nov 02, 2010 1468 1515 1485 1502 0 +13.94(+0.94%)
Nov 01, 2010 1467 1513 1475 1488 0 -5.49(-0.37%)
Oct 29, 2010 1450 1506 1474 1494 0 +6.51(+0.44%)
Oct 28, 2010 1466 1509 1472 1487 0 +3.51(+0.24%)
Oct 27, 2010 1450 1496 1462 1484 0 -16.85(-1.12%)
Oct 25, 2010 1470 1519 1489 1500 0 +9.75(+0.65%)
Oct 23, 2010 1453 1500 1473 1491 0 -0.50(-0.03%)
Oct 22, 2010 1457 1501 1477 1491 0 +3.95(+0.27%)
Oct 21, 2010 1459 1508 1469 1487 0 +2.16(+0.15%)
Oct 20, 2010 1469 1499 1465 1485 0 +16.84(+1.15%)
Oct 19, 2010 1447 1495 1455 1468 0 -26.72(-1.79%)
Oct 18, 2010 1457 1505 1479 1495 0 +7.22(+0.49%)
Oct 15, 2010 1465 1505 1471 1488 0 -0.42(-0.03%)
Oct 14, 2010 1458 1503 1473 1488 0 -0.99(-0.07%)
Oct 13, 2010 1448 1504 1470 1489 0 +16.81(+1.14%)
Oct 12, 2010 1436 1482 1449 1472 0 +95.90(+6.97%)
Oct 11, 2010 1369 1388 1365 1376 0 +1.85(+0.13%)
Oct 08, 2010 1365 1386 1351 1375 0 +17.86(+1.32%)
Oct 07, 2010 1356 1373 1342 1357 0 -1.02(-0.08%)
Oct 06, 2010 1352 1372 1345 1358 0 -5.40(-0.40%)
Oct 05, 2010 1332 1371 1335 1363 0 +32.89(+2.47%)
Oct 04, 2010 1326 1349 1316 1330 0 -10.57(-0.79%)
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.