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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.63 +0.13 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2009 1029 1049 1013 1041 0 +17.59(+1.72%)
May 28, 2009 1025 1039 997.75 1024 0 +6.41(+0.63%)
May 27, 2009 1035 1049 1010 1017 0 -19.15(-1.85%)
May 26, 2009 996.61 1045 989.54 1037 0 +33.26(+3.31%)
May 25, 2009 1007 1023 987.61 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1023 987.61 1003 0 +1.86(+0.19%)
May 21, 2009 1007 1019 983.47 1001 0 -15.68(-1.54%)
May 20, 2009 1028 1052 1008 1017 0 -3.01(-0.30%)
May 19, 2009 1014 1037 1000 1020 0 +3.38(+0.33%)
May 18, 2009 992.58 1022 982.44 1017 0 +32.42(+3.29%)
May 15, 2009 985.85 1010 970.17 984.38 0 -1.37(-0.14%)
May 14, 2009 969.81 1003 957.58 985.75 0 +16.47(+1.70%)
May 13, 2009 995.31 1005 958.38 969.28 0 -40.75(-4.03%)
May 12, 2009 1025 1040 988.85 1010 0 -4.34(-0.43%)
May 11, 2009 1025 1038 1001 1014 0 -25.61(-2.46%)
May 08, 2009 1023 1052 1007 1040 0 +29.66(+2.94%)
May 07, 2009 1041 1054 997.46 1010 0 -20.00(-1.94%)
May 06, 2009 1037 1052 1002 1030 0 +4.81(+0.47%)
May 05, 2009 1027 1049 1004 1026 0 -3.65(-0.35%)
May 04, 2009 1014 1036 1002 1029 0 +31.98(+3.21%)
May 01, 2009 993.67 1013 973.73 997.18 0 +5.36(+0.54%)
Apr 30, 2009 994.03 1024 973.35 991.83 0 +10.29(+1.05%)
Apr 29, 2009 963.95 998.85 951.17 981.53 0 +24.79(+2.59%)
Apr 28, 2009 942.26 975.10 931.30 956.74 0 +4.23(+0.44%)
Apr 27, 2009 954.04 977.40 935.35 952.51 0 -16.19(-1.67%)
Apr 24, 2009 951.78 983.75 939.10 968.70 0 +22.13(+2.34%)
Apr 23, 2009 949.29 966.02 921.30 946.56 0 -0.82(-0.09%)
Apr 22, 2009 922.49 971.44 910.88 947.38 0 +14.52(+1.56%)
Apr 21, 2009 906.84 943.23 897.66 932.87 0 +21.30(+2.34%)
Apr 20, 2009 937.25 947.29 902.47 911.57 0 -41.57(-4.36%)
Apr 17, 2009 938.64 964.85 924.25 953.14 0 +16.54(+1.77%)
Apr 16, 2009 922.75 954.99 905.39 936.60 0 +21.03(+2.30%)
Apr 15, 2009 899.61 925.57 889.21 915.57 0 +12.79(+1.42%)
Apr 14, 2009 915.07 930.17 890.94 902.78 0 -23.32(-2.52%)
Apr 13, 2009 920.14 940.34 899.99 926.10 0 -2.32(-0.25%)
Apr 10, 2009 902.80 936.62 891.12 928.42 0 -0.00(-0.00%)
Apr 09, 2009 902.80 936.62 891.12 928.42 0 +42.77(+4.83%)
Apr 08, 2009 877.68 897.80 864.08 885.65 0 +12.99(+1.49%)
Apr 07, 2009 883.34 1442 862.23 872.66 0 -21.71(-2.43%)
Apr 06, 2009 898.05 909.65 874.81 894.37 0 -12.57(-1.39%)
Apr 03, 2009 894.04 918.81 878.73 906.94 0 +14.01(+1.57%)
Apr 02, 2009 869.07 914.28 859.82 892.93 0 +42.01(+4.94%)
Apr 01, 2009 823.58 857.35 812.27 850.92 0 +21.03(+2.53%)
Mar 31, 2009 833.94 849.66 815.83 829.89 0 +4.28(+0.52%)
Mar 30, 2009 841.45 849.87 807.99 825.60 0 -32.82(-3.82%)
Mar 27, 2009 866.17 879.58 848.03 858.42 0 -19.75(-2.25%)
Mar 26, 2009 859.85 886.81 846.38 878.17 0 +25.73(+3.02%)
Mar 25, 2009 847.09 876.44 825.25 852.44 0 +10.62(+1.26%)
Mar 24, 2009 843.51 864.86 828.55 841.81 0 -13.78(-1.61%)
Mar 23, 2009 829.60 857.29 824.03 855.59 0 +54.18(+6.76%)
Mar 20, 2009 819.35 830.92 791.58 801.40 0 -17.69(-2.16%)
Mar 19, 2009 825.51 843.87 804.25 819.10 0 -2.70(-0.33%)
Mar 18, 2009 797.43 834.69 783.21 821.80 0 +18.74(+2.33%)
Mar 17, 2009 783.53 807.35 771.77 803.05 0 +18.84(+2.40%)
Mar 16, 2009 791.65 811.58 775.43 784.22 0 +2.69(+0.34%)
Mar 13, 2009 776.25 796.51 759.55 781.52 0 +10.77(+1.40%)
Mar 12, 2009 738.86 775.22 727.60 770.75 0 +28.26(+3.81%)
Mar 11, 2009 740.87 760.13 726.37 742.49 0 +6.02(+0.82%)
Mar 10, 2009 710.58 746.78 701.28 736.48 0 +38.50(+5.52%)
Mar 09, 2009 702.10 721.55 687.51 697.98 0 -12.36(-1.74%)
Mar 06, 2009 717.68 732.68 689.90 710.34 0 -1.16(-0.16%)
Mar 05, 2009 732.47 743.43 701.61 711.50 0 -34.32(-4.60%)
Mar 04, 2009 738.48 762.29 722.96 745.82 0 +17.95(+2.47%)
Mar 03, 2009 746.41 759.16 717.28 727.86 0 -11.87(-1.61%)
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.