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 (%)
Feb 27, 2015 1056 1065 1048 1054 0 -2.50(-0.24%)
Feb 26, 2015 1055 1062 1050 1057 0 +3.89(+0.37%)
Feb 25, 2015 1050 1060 1043 1053 0 +1.61(+0.15%)
Feb 24, 2015 1047 1058 1040 1051 0 +3.98(+0.38%)
Feb 23, 2015 1045 1053 1036 1047 0 +0.25(+0.02%)
Feb 20, 2015 1041 1051 1030 1047 0 +4.74(+0.45%)
Feb 19, 2015 1041 1051 1033 1042 0 -0.41(-0.04%)
Feb 18, 2015 1038 1049 1030 1042 0 +1.24(+0.12%)
Feb 17, 2015 1039 1049 1030 1041 0 +1.19(+0.11%)
Feb 13, 2015 1040 1040 1040 1040 0 +3.80(+0.37%)
Feb 12, 2015 1028 1042 1021 1036 0 +13.24(+1.29%)
Feb 11, 2015 1023 1032 1013 1023 0 -2.20(-0.21%)
Feb 10, 2015 1021 1032 1011 1025 0 +10.48(+1.03%)
Feb 09, 2015 1017 1027 1007 1015 0 -6.51(-0.64%)
Feb 06, 2015 1023 1032 1014 1021 0 -3.18(-0.31%)
Feb 05, 2015 1019 1032 1012 1024 0 +9.17(+0.90%)
Feb 04, 2015 1015 1029 1006 1015 0 -1.85(-0.18%)
Feb 03, 2015 1006 1023 999.73 1017 0 +14.11(+1.41%)
Feb 02, 2015 993.68 1007 981.49 1003 0 +11.31(+1.14%)
Jan 30, 2015 1004 1012 986.61 991.70 0 -20.90(-2.06%)
Jan 29, 2015 1009 1018 1000 1013 0 +8.14(+0.81%)
Jan 28, 2015 1019 1026 999.78 1004 0 -9.79(-0.97%)
Jan 27, 2015 1009 1023 1001 1014 0 -6.73(-0.66%)
Jan 26, 2015 1012 1027 1005 1021 0 +9.21(+0.91%)
Jan 23, 2015 1019 1026 1004 1012 0 -8.63(-0.85%)
Jan 22, 2015 1013 1025 1005 1020 0 +16.43(+1.64%)
Jan 21, 2015 997.47 1011 991.37 1004 0 +4.45(+0.44%)
Jan 20, 2015 1003 1011 988.16 999.52 0 -0.21(-0.02%)
Jan 19, 2015 987.30 1002 982.49 999.74 0 +0.02(+0.00%)
Jan 16, 2015 985.62 1002 980.22 999.72 0 +13.03(+1.32%)
Jan 15, 2015 986.86 990.95 981.16 986.69 0 -14.36(-1.43%)
Jan 14, 2015 995.08 1008 986.35 1001 0 -4.54(-0.45%)
Jan 13, 2015 1006 1006 1006 1006 0 -1.01(-0.10%)
Jan 12, 2015 1013 1019 997.83 1007 0 -4.84(-0.48%)
Jan 09, 2015 1022 1027 1005 1011 0 -9.31(-0.91%)
Jan 08, 2015 1010 1026 1005 1021 0 +18.37(+1.83%)
Jan 07, 2015 996.56 1008 987.55 1002 0 +13.76(+1.39%)
Jan 06, 2015 999.58 1008 980.91 988.62 0 -9.24(-0.93%)
Jan 05, 2015 1007 1014 990.71 997.86 0 -15.73(-1.55%)
Jan 02, 2015 1025 1031 1003 1014 0 -9.18(-0.90%)
Dec 31, 2014 1023 1023 1023 1023 0 -6.73(-0.65%)
Dec 30, 2014 1031 1039 1024 1030 0 -4.63(-0.45%)
Dec 29, 2014 1029 1041 1024 1034 0 +3.71(+0.36%)
Dec 26, 2014 1029 1037 1024 1030 0 +3.85(+0.38%)
Dec 24, 2014 1027 1027 1027 1027 0 -1.71(-0.17%)
Dec 23, 2014 1026 1037 1020 1028 0 +5.65(+0.55%)
Dec 22, 2014 1018 1028 1010 1023 0 +6.46(+0.64%)
Dec 19, 2014 1017 1028 1005 1016 0 -0.66(-0.06%)
Dec 18, 2014 1009 1022 998.17 1017 0 +16.64(+1.66%)
Dec 17, 2014 981.25 1004 974.69 1000 0 +20.78(+2.12%)
Dec 16, 2014 979.41 996.93 978.63 979.41 0 -7.01(-0.71%)
Dec 15, 2014 995.89 1004 978.79 986.42 0 -5.55(-0.56%)
Dec 12, 2014 999.27 1010 987.77 991.97 0 -14.61(-1.45%)
Dec 11, 2014 1005 1021 998.52 1007 0 +3.78(+0.38%)
Dec 10, 2014 1017 1023 999.16 1003 0 -17.09(-1.68%)
Dec 09, 2014 1009 1024 999.84 1020 0 +1.81(+0.18%)
Dec 08, 2014 1027 1034 1012 1018 0 -11.78(-1.14%)
Dec 05, 2014 1025 1035 1019 1030 0 +5.83(+0.57%)
Dec 04, 2014 1026 1035 1016 1024 0 -5.15(-0.50%)
Dec 03, 2014 1022 1035 1014 1029 0 +7.52(+0.74%)
Dec 02, 2014 1018 1030 1012 1022 0 +4.42(+0.43%)
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.