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, 2018 1119 1127 1098 1102 0 -15.27(-1.37%)
Feb 27, 2018 1134 1142 1114 1117 0 -17.27(-1.52%)
Feb 26, 2018 1131 1142 1118 1134 0 +7.00(+0.62%)
Feb 23, 2018 1122 1133 1112 1127 0 +11.57(+1.04%)
Feb 22, 2018 1117 1125 1110 1116 0 -1.13(-0.10%)
Feb 21, 2018 1122 1138 1111 1117 0 -2.98(-0.27%)
Feb 20, 2018 1128 1139 1113 1120 0 -15.91(-1.40%)
Feb 16, 2018 1136 1136 1136 1136 0 -1.46(-0.13%)
Feb 15, 2018 1130 1146 1116 1137 0 +15.25(+1.36%)
Feb 14, 2018 1102 1129 1094 1122 0 +17.92(+1.62%)
Feb 13, 2018 1104 1110 1098 1104 0 -3.33(-0.30%)
Feb 12, 2018 1107 1122 1091 1108 0 +7.91(+0.72%)
Feb 09, 2018 1101 1116 1069 1100 0 +9.15(+0.84%)
Feb 08, 2018 1118 1129 1088 1090 0 -31.34(-2.79%)
Feb 07, 2018 1118 1138 1110 1122 0 +2.34(+0.21%)
Feb 06, 2018 1087 1130 1077 1120 0 +5.58(+0.50%)
Feb 05, 2018 1131 1143 1102 1114 0 -24.88(-2.18%)
Feb 02, 2018 1150 1162 1130 1139 0 -17.85(-1.54%)
Feb 01, 2018 1154 1168 1142 1157 0 -3.49(-0.30%)
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%)
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.