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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.52 +0.40 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2013 1932 1958 1916 1926 0 -20.70(-1.06%)
May 30, 2013 1937 1964 1930 1946 0 +9.29(+0.48%)
May 29, 2013 1947 1961 1921 1937 0 -19.37(-0.99%)
May 28, 2013 1959 1981 1943 1957 0 +17.27(+0.89%)
May 27, 2013 319.05 1941 1936 1939 0 -0.03(-0.00%)
May 24, 2013 1928 1949 1914 1939 0 -14.42(-0.74%)
May 23, 2013 1932 1964 1917 1954 0 -1.43(-0.07%)
May 22, 2013 1982 2004 1945 1955 0 -28.15(-1.42%)
May 21, 2013 1975 1997 1963 1983 0 -1.29(-0.06%)
May 20, 2013 1982 2002 1971 1985 0 +2.47(+0.12%)
May 17, 2013 1965 1990 1957 1982 0 +15.58(+0.79%)
May 16, 2013 1978 1995 1958 1967 0 -18.97(-0.96%)
May 15, 2013 1969 1995 1961 1986 0 +37.94(+1.95%)
May 13, 2013 1945 1962 1932 1948 0 -2.03(-0.10%)
May 10, 2013 1937 1959 1928 1950 0 +17.99(+0.93%)
May 09, 2013 1934 1952 1918 1932 0 -6.80(-0.35%)
May 08, 2013 1927 1948 1916 1938 0 +9.67(+0.50%)
May 07, 2013 1912 1937 1901 1929 0 +28.10(+1.48%)
May 06, 2013 1899 1914 1883 1901 0 -0.81(-0.04%)
May 03, 2013 1891 1914 1875 1901 0 +26.32(+1.40%)
May 02, 2013 1858 1887 1850 1875 0 +17.39(+0.94%)
May 01, 2013 1881 1894 1850 1858 0 -21.27(-1.13%)
Apr 30, 2013 1867 1889 1853 1879 0 +13.22(+0.71%)
Apr 29, 2013 1852 1877 1848 1866 0 +10.30(+0.56%)
Apr 26, 2013 1864 1872 1845 1856 0 -20.26(-1.08%)
Apr 25, 2013 1868 1897 1855 1876 0 +15.30(+0.82%)
Apr 24, 2013 1863 1882 1841 1860 0 -4.70(-0.25%)
Apr 23, 2013 1853 1877 1836 1865 0 +21.34(+1.16%)
Apr 22, 2013 1839 1857 1818 1844 0 +6.46(+0.35%)
Apr 19, 2013 1817 1848 1809 1837 0 +22.73(+1.25%)
Apr 18, 2013 1823 1839 1798 1815 0 -5.19(-0.29%)
Apr 17, 2013 1830 1843 1801 1820 0 -22.44(-1.22%)
Apr 16, 2013 1827 1851 1814 1842 0 +31.48(+1.74%)
Apr 15, 2013 1852 1865 1806 1811 0 -55.12(-2.95%)
Apr 12, 2013 1864 1879 1848 1866 0 -7.24(-0.39%)
Apr 11, 2013 1863 1888 1855 1873 0 +10.96(+0.59%)
Apr 10, 2013 1836 1869 1832 1862 0 +29.78(+1.63%)
Apr 09, 2013 1828 1848 1816 1832 0 +2.41(+0.13%)
Apr 08, 2013 1816 1836 1805 1830 0 +12.54(+0.69%)
Apr 05, 2013 1799 1824 1787 1817 0 -8.60(-0.47%)
Apr 04, 2013 1814 1836 1805 1826 0 +10.34(+0.57%)
Apr 03, 2013 1844 1854 1806 1816 0 -26.05(-1.41%)
Apr 02, 2013 1844 1863 1828 1842 0 +3.84(+0.21%)
Apr 01, 2013 1853 1865 1826 1838 0 -19.51(-1.05%)
Mar 28, 2013 195.54 1858 1852 1857 0 +10.54(+0.57%)
Mar 27, 2013 1835 1855 1823 1847 0 -0.37(-0.02%)
Mar 26, 2013 1839 1856 1827 1847 0 +14.47(+0.79%)
Mar 25, 2013 1840 1855 1820 1833 0 -4.94(-0.27%)
Mar 22, 2013 1834 1852 1823 1838 0 +9.79(+0.54%)
Mar 21, 2013 1837 1853 1817 1828 0 -23.94(-1.29%)
Mar 20, 2013 1843 1863 1834 1852 0 +7.68(+0.42%)
Mar 19, 2013 1847 1865 1826 1844 0 -8.09(-0.44%)
Mar 18, 2013 1846 1869 1834 1852 0 -13.18(-0.71%)
Mar 15, 2013 1864 1882 1851 1865 0 -5.58(-0.30%)
Mar 14, 2013 1861 1880 1853 1871 0 +11.12(+0.60%)
Mar 13, 2013 1851 1869 1840 1860 0 +7.55(+0.41%)
Mar 12, 2013 1853 1866 1839 1852 0 -4.57(-0.25%)
Mar 11, 2013 1848 1865 1838 1857 0 +5.18(+0.28%)
Mar 08, 2013 1845 1862 1830 1852 0 +14.99(+0.82%)
Mar 07, 2013 1832 1852 1822 1837 0 +3.17(+0.17%)
Mar 06, 2013 1835 1852 1820 1834 0 +1.14(+0.06%)
Mar 05, 2013 1822 1845 1813 1832 0 +19.72(+1.09%)
Mar 04, 2013 1799 1822 1788 1813 0 +7.17(+0.40%)
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.