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 (%)
Jul 29, 2016 1070 1086 1061 1075 0 +8.32(+0.78%)
Jul 28, 2016 1062 1074 1051 1067 0 +4.05(+0.38%)
Jul 27, 2016 1068 1075 1054 1063 0 -3.59(-0.34%)
Jul 26, 2016 1065 1076 1056 1066 0 +2.49(+0.23%)
Jul 25, 2016 1062 1070 1055 1064 0 +0.22(+0.02%)
Jul 22, 2016 1058 1068 1051 1064 0 +5.91(+0.56%)
Jul 21, 2016 1059 1069 1049 1058 0 -1.80(-0.17%)
Jul 20, 2016 1053 1066 1047 1059 0 +7.69(+0.73%)
Jul 19, 2016 1051 1059 1044 1052 0 -3.17(-0.30%)
Jul 18, 2016 1054 1063 1046 1055 0 +0.77(+0.07%)
Jul 15, 2016 1054 1062 1045 1054 0 +1.76(+0.17%)
Jul 14, 2016 1057 1064 1048 1052 0 +0.52(+0.05%)
Jul 13, 2016 1056 1061 1044 1052 0 -3.12(-0.30%)
Jul 12, 2016 1052 1064 1044 1055 0 +7.47(+0.71%)
Jul 11, 2016 1044 1056 1038 1047 0 +6.25(+0.60%)
Jul 08, 2016 1041 1044 1022 1041 0 +19.33(+1.89%)
Jul 07, 2016 1023 1033 1014 1022 0 +0.99(+0.10%)
Jul 06, 2016 1021 1021 1021 1021 0 +2.71(+0.27%)
Jul 05, 2016 1025 1034 1009 1018 0 -13.92(-1.35%)
Jul 04, 2016 1032 1032 1032 1032 0 +0.01(+0.00%)
Jul 01, 2016 1026 1044 1017 1032 0 +5.59(+0.54%)
Jun 30, 2016 1005 1031 995.76 1027 0 +23.71(+2.36%)
Jun 29, 2016 995.68 1009 988.48 1003 0 +17.51(+1.78%)
Jun 28, 2016 978.48 991.83 968.57 985.31 0 +17.03(+1.76%)
Jun 27, 2016 980.36 985.16 956.84 968.28 0 -21.65(-2.19%)
Jun 24, 2016 994.60 1013 979.98 989.93 0 -42.31(-4.10%)
Jun 23, 2016 1030 1037 1022 1032 0 +13.09(+1.28%)
Jun 22, 2016 1021 1030 1014 1019 0 -0.12(-0.01%)
Jun 21, 2016 1022 1027 1013 1019 0 +0.23(+0.02%)
Jun 20, 2016 1019 1032 1012 1019 0 +13.05(+1.30%)
Jun 17, 2016 1006 1015 995.97 1006 0 +0.35(+0.03%)
Jun 16, 2016 997.35 1009 989.27 1006 0 +3.31(+0.33%)
Jun 15, 2016 1002 1013 995.32 1002 0 +4.44(+0.44%)
Jun 14, 2016 997.52 1006 986.86 997.89 0 -1.75(-0.17%)
Jun 13, 2016 1007 1015 996.41 999.63 0 -12.64(-1.25%)
Jun 10, 2016 1018 1023 1005 1012 0 -14.91(-1.45%)
Jun 09, 2016 1025 1033 1017 1027 0 -3.38(-0.33%)
Jun 08, 2016 1026 1036 1020 1031 0 +5.39(+0.53%)
Jun 07, 2016 1020 1032 1014 1025 0 +5.97(+0.59%)
Jun 06, 2016 1017 1026 1010 1019 0 +2.33(+0.23%)
Jun 03, 2016 1017 1024 1007 1017 0 -1.98(-0.19%)
Jun 02, 2016 1014 1023 1007 1019 0 +2.40(+0.24%)
Jun 01, 2016 1011 1021 1002 1016 0 +2.81(+0.28%)
May 31, 2016 1020 1027 1005 1014 0 -4.35(-0.43%)
May 30, 2016 1018 1018 1018 1018 0 +0.02(+0.00%)
May 27, 2016 1012 1023 1007 1018 0 +5.97(+0.59%)
May 26, 2016 1016 1022 1005 1012 0 -4.02(-0.40%)
May 25, 2016 1013 1024 1007 1016 0 +5.03(+0.50%)
May 24, 2016 999.87 1016 995.17 1011 0 +16.32(+1.64%)
May 23, 2016 995.09 1004 988.29 994.68 0 -0.25(-0.02%)
May 20, 2016 993.52 1003 985.29 994.92 0 +5.11(+0.52%)
May 19, 2016 989.00 997.41 977.59 989.82 0 -2.94(-0.30%)
May 18, 2016 996.92 1007 984.19 992.75 0 -6.94(-0.69%)
May 17, 2016 1011 1020 994.15 999.69 0 -15.02(-1.48%)
May 16, 2016 1009 1021 1004 1015 0 +6.74(+0.67%)
May 13, 2016 1017 1025 1003 1008 0 -12.71(-1.25%)
May 12, 2016 1022 1030 1012 1021 0 +3.45(+0.34%)
May 11, 2016 1028 1032 1011 1017 0 -17.25(-1.67%)
May 10, 2016 1025 1038 1020 1034 0 +13.45(+1.32%)
May 09, 2016 1019 1031 1012 1021 0 +1.79(+0.18%)
May 06, 2016 1012 1024 1004 1019 0 +5.25(+0.52%)
May 05, 2016 1018 1026 1008 1014 0 -2.41(-0.24%)
May 04, 2016 1018 1028 1007 1016 0 -6.50(-0.64%)
May 03, 2016 1028 1035 1013 1023 0 -10.83(-1.05%)
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.