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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.78 +0.15 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2019 1111 1119 1101 1109 0 -2.93(-0.26%)
Feb 27, 2019 1109 1120 1101 1112 0 +0.57(+0.05%)
Feb 26, 2019 1116 1125 1106 1112 0 -5.00(-0.45%)
Feb 25, 2019 1121 1131 1110 1117 0 +0.34(+0.03%)
Feb 22, 2019 1113 1124 1104 1116 0 +6.35(+0.57%)
Feb 21, 2019 1105 1119 1095 1110 0 +2.62(+0.24%)
Feb 20, 2019 1104 1117 1094 1108 0 +4.12(+0.37%)
Feb 19, 2019 1100 1112 1090 1103 0 +2.13(+0.19%)
Feb 15, 2019 1097 1112 1087 1101 0 +11.13(+1.02%)
Feb 14, 2019 1086 1101 1077 1090 0 -5.61(-0.51%)
Feb 13, 2019 1094 1107 1083 1096 0 +4.32(+0.40%)
Feb 12, 2019 1082 1099 1075 1091 0 +13.89(+1.29%)
Feb 11, 2019 1079 1088 1067 1078 0 +0.05(+0.00%)
Feb 08, 2019 1071 1087 1060 1078 0 +5.16(+0.48%)
Feb 07, 2019 1069 1082 1055 1072 0 -2.60(-0.24%)
Feb 06, 2019 1074 1087 1065 1075 0 -3.00(-0.28%)
Feb 05, 2019 1075 1088 1064 1078 0 +6.36(+0.59%)
Feb 04, 2019 1066 1079 1058 1072 0 +4.14(+0.39%)
Feb 01, 2019 1071 1082 1058 1067 0 -3.12(-0.29%)
Jan 31, 2019 1065 1079 1053 1071 0 +6.51(+0.61%)
Jan 30, 2019 1062 1074 1047 1064 0 +5.69(+0.54%)
Jan 29, 2019 1058 1071 1046 1058 0 +0.49(+0.05%)
Jan 28, 2019 1054 1066 1045 1058 0 -3.33(-0.31%)
Jan 25, 2019 1064 1077 1053 1061 0 +4.75(+0.45%)
Jan 24, 2019 1057 1067 1045 1056 0 -2.01(-0.19%)
Jan 23, 2019 1063 1074 1048 1058 0 -0.51(-0.05%)
Jan 22, 2019 1068 1076 1049 1059 0 -13.43(-1.25%)
Jan 21, 2019 1069 1083 1059 1072 0 +0.00(+0.00%)
Jan 18, 2019 1069 1083 1059 1072 0 +8.98(+0.84%)
Jan 17, 2019 1050 1070 1046 1063 0 +10.67(+1.01%)
Jan 16, 2019 1053 1064 1045 1053 0 -0.55(-0.05%)
Jan 15, 2019 1049 1062 1038 1053 0 +4.64(+0.44%)
Jan 14, 2019 1047 1060 1039 1049 0 -2.66(-0.25%)
Jan 11, 2019 1049 1059 1040 1051 0 +1.25(+0.12%)
Jan 10, 2019 1042 1057 1033 1050 0 +3.54(+0.34%)
Jan 09, 2019 1044 1060 1032 1047 0 +4.43(+0.43%)
Jan 08, 2019 1038 1050 1026 1042 0 +11.19(+1.09%)
Jan 07, 2019 1022 1042 1013 1031 0 +9.05(+0.89%)
Jan 04, 2019 1004 1028 998.37 1022 0 +27.28(+2.74%)
Jan 03, 2019 1002 1013 984.76 994.58 0 -11.96(-1.19%)
Jan 02, 2019 995.36 1017 984.87 1007 0 -0.51(-0.05%)
Dec 31, 2018 1004 1013 991.13 1007 0 +6.96(+0.70%)
Dec 28, 2018 1002 1017 989.03 1000 0 +1.45(+0.15%)
Dec 27, 2018 979.87 1000 966.37 998.64 0 +8.06(+0.81%)
Dec 26, 2018 963.26 992.84 951.07 990.57 0 +31.50(+3.28%)
Dec 24, 2018 976.73 986.18 953.16 959.08 0 -21.84(-2.23%)
Dec 21, 2018 997.92 1018 976.18 980.91 0 -16.93(-1.70%)
Dec 20, 2018 1002 1016 983.22 997.84 0 -5.64(-0.56%)
Dec 19, 2018 1019 1037 996.35 1003 0 -12.91(-1.27%)
Dec 18, 2018 1020 1034 1008 1016 0 +2.45(+0.24%)
Dec 17, 2018 1030 1041 1006 1014 0 -18.59(-1.80%)
Dec 14, 2018 1037 1054 1025 1033 0 -11.83(-1.13%)
Dec 13, 2018 1053 1063 1035 1044 0 -8.34(-0.79%)
Dec 12, 2018 1054 1069 1042 1053 0 +9.81(+0.94%)
Dec 11, 2018 1052 1065 1034 1043 0 +2.12(+0.20%)
Dec 10, 2018 1049 1056 1022 1041 0 -8.19(-0.78%)
Dec 07, 2018 1075 1088 1042 1049 0 -28.50(-2.65%)
Dec 06, 2018 1077 1089 1050 1077 0 -11.92(-1.09%)
Dec 05, 2018 1115 1130 1081 1089 0 +0.01(+0.00%)
Dec 04, 2018 1115 1130 1081 1089 0 -22.35(-2.01%)
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.