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

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.04 +0.05 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 1023 1037 1012 1023 0 -1.10(-0.11%)
Oct 29, 2015 1022 1036 1007 1024 0 -2.26(-0.22%)
Oct 28, 2015 1015 1033 1004 1026 0 +13.03(+1.29%)
Oct 27, 2015 1017 1025 1002 1013 0 -9.63(-0.94%)
Oct 26, 2015 1022 1032 1012 1023 0 +0.68(+0.07%)
Oct 23, 2015 1031 1039 1009 1022 0 -3.26(-0.32%)
Oct 22, 2015 1010 1033 1002 1025 0 +20.18(+2.01%)
Oct 21, 2015 1017 1025 998.76 1005 0 -10.20(-1.00%)
Oct 20, 2015 1014 1025 1004 1015 0 -2.94(-0.29%)
Oct 19, 2015 1014 1026 1006 1018 0 +0.75(+0.07%)
Oct 16, 2015 1016 1024 1004 1017 0 +4.00(+0.39%)
Oct 15, 2015 1007 1018 994.50 1013 0 +11.49(+1.15%)
Oct 14, 2015 1010 1017 995.70 1002 0 -7.10(-0.70%)
Oct 13, 2015 1012 1025 1004 1009 0 -8.04(-0.79%)
Oct 12, 2015 1016 1024 1006 1017 0 +1.38(+0.14%)
Oct 09, 2015 1014 1026 1007 1016 0 +3.50(+0.35%)
Oct 08, 2015 994.74 1016 989.36 1012 0 +15.59(+1.56%)
Oct 07, 2015 990.63 1004 980.76 996.56 0 +11.50(+1.17%)
Oct 06, 2015 990.40 998.38 976.53 985.06 0 -6.51(-0.66%)
Oct 05, 2015 977.48 996.63 973.09 991.57 0 +20.70(+2.13%)
Oct 02, 2015 950.32 972.48 942.24 970.87 0 +12.08(+1.26%)
Oct 01, 2015 960.26 968.83 944.28 958.79 0 +0.89(+0.09%)
Sep 30, 2015 954.52 964.79 944.36 957.90 0 +14.10(+1.49%)
Sep 29, 2015 946.48 955.36 933.60 943.80 0 -3.16(-0.33%)
Sep 28, 2015 964.51 969.12 942.16 946.97 0 -25.38(-2.61%)
Sep 25, 2015 980.22 988.28 964.61 972.35 0 +2.42(+0.25%)
Sep 24, 2015 964.32 975.86 952.30 969.93 0 -1.92(-0.20%)
Sep 23, 2015 978.24 984.32 965.07 971.85 0 -5.86(-0.60%)
Sep 22, 2015 979.04 987.09 967.40 977.71 0 -15.38(-1.55%)
Sep 21, 2015 991.85 1003 984.08 993.09 0 +5.73(+0.58%)
Sep 18, 2015 992.57 1003 981.97 987.36 0 -17.83(-1.77%)
Sep 17, 2015 1006 1021 997.66 1005 0 -2.07(-0.21%)
Sep 16, 2015 995.80 1012 990.82 1007 0 +15.87(+1.60%)
Sep 15, 2015 981.36 995.82 975.25 991.39 0 +12.38(+1.26%)
Sep 14, 2015 982.70 987.30 971.90 979.01 0 -3.86(-0.39%)
Sep 11, 2015 975.96 986.95 968.17 982.87 0 +1.41(+0.14%)
Sep 10, 2015 981.03 992.49 972.35 981.46 0 -1.59(-0.16%)
Sep 09, 2015 1005 1010 980.27 983.05 0 -13.00(-1.31%)
Sep 08, 2015 990.47 1001 981.28 996.05 0 +22.76(+2.34%)
Sep 04, 2015 973.29 973.29 973.29 973.29 0 -13.18(-1.34%)
Sep 03, 2015 986.71 998.95 978.82 986.47 0 +3.79(+0.39%)
Sep 02, 2015 978.81 987.09 966.59 982.68 0 +15.62(+1.62%)
Sep 01, 2015 974.60 985.43 960.63 967.05 0 -28.75(-2.89%)
Aug 31, 2015 995.57 1007 986.44 995.80 0 -3.65(-0.37%)
Aug 28, 2015 988.59 1005 982.82 999.46 0 +8.07(+0.81%)
Aug 27, 2015 979.07 998.65 969.01 991.38 0 +26.87(+2.79%)
Aug 26, 2015 959.86 970.47 938.41 964.51 0 +25.06(+2.67%)
Aug 25, 2015 971.89 976.87 936.63 939.45 0 -7.22(-0.76%)
Aug 24, 2015 932.62 975.15 904.38 946.67 0 -38.05(-3.86%)
Aug 21, 2015 997.47 1008 977.79 984.72 0 -24.31(-2.41%)
Aug 20, 2015 1018 1026 1004 1009 0 -17.96(-1.75%)
Aug 19, 2015 1031 1038 1017 1027 0 -8.96(-0.86%)
Aug 18, 2015 1037 1045 1028 1036 0 -2.03(-0.20%)
Aug 17, 2015 1029 1041 1021 1038 0 +4.67(+0.45%)
Aug 14, 2015 1026 1037 1020 1033 0 +7.31(+0.71%)
Aug 13, 2015 1025 1036 1017 1026 0 +1.53(+0.15%)
Aug 12, 2015 1021 1030 1005 1024 0 -5.94(-0.58%)
Aug 11, 2015 1034 1039 1020 1030 0 -12.25(-1.17%)
Aug 10, 2015 1033 1049 1028 1043 0 +14.70(+1.43%)
Aug 07, 2015 1030 1038 1018 1028 0 -4.71(-0.46%)
Aug 06, 2015 1040 1046 1024 1033 0 -5.74(-0.55%)
Aug 05, 2015 1037 1047 1029 1038 0 +6.96(+0.67%)
Aug 04, 2015 1030 1041 1021 1031 0 +2.50(+0.24%)
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.