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 (%)
Jul 29, 2011 1583 1616 1568 1597 0 -4.35(-0.27%)
Jul 28, 2011 1603 1635 1587 1601 0 -3.54(-0.22%)
Jul 27, 2011 1631 1644 1592 1604 0 -33.98(-2.07%)
Jul 26, 2011 1645 1662 1626 1638 0 -14.56(-0.88%)
Jul 25, 2011 1644 1670 1639 1653 0 -12.62(-0.76%)
Jul 22, 2011 1663 1675 1656 1666 0 -0.72(-0.04%)
Jul 21, 2011 1656 1682 1641 1666 0 +16.42(+1.00%)
Jul 20, 2011 1654 1667 1632 1650 0 -4.82(-0.29%)
Jul 19, 2011 1631 1666 1626 1655 0 +32.96(+2.03%)
Jul 18, 2011 1634 1644 1608 1622 0 -20.86(-1.27%)
Jul 15, 2011 1641 1655 1624 1643 0 +7.40(+0.45%)
Jul 14, 2011 1650 1667 1626 1635 0 -16.37(-0.99%)
Jul 13, 2011 1649 1673 1639 1652 0 +12.25(+0.75%)
Jul 12, 2011 1633 1658 1628 1639 0 -8.40(-0.51%)
Jul 11, 2011 1655 1674 1636 1648 0 -28.89(-1.72%)
Jul 08, 2011 1664 1686 1653 1677 0 -10.06(-0.60%)
Jul 07, 2011 1684 1704 1673 1687 0 +12.48(+0.75%)
Jul 06, 2011 1664 1684 1655 1674 0 +4.68(+0.28%)
Jul 05, 2011 1666 1683 1653 1670 0 +0.54(+0.03%)
Jul 04, 2011 543.03 1671 1656 1669 0 +0.00(+0.00%)
Jul 01, 2011 1637 1675 1632 1669 0 +28.83(+1.76%)
Jun 30, 2011 1625 1652 1620 1640 0 +16.68(+1.03%)
Jun 29, 2011 1618 1637 1607 1624 0 +8.14(+0.50%)
Jun 28, 2011 1597 1621 1589 1615 0 +23.99(+1.51%)
Jun 27, 2011 1580 1605 1572 1591 0 +8.74(+0.55%)
Jun 24, 2011 1589 1605 1571 1583 0 -7.69(-0.48%)
Jun 23, 2011 1564 1596 1548 1590 0 +5.84(+0.37%)
Jun 22, 2011 1590 1610 1578 1585 0 -13.20(-0.83%)
Jun 21, 2011 1579 1607 1573 1598 0 +25.23(+1.60%)
Jun 20, 2011 1569 1577 1558 1572 0 +19.49(+1.25%)
Jun 17, 2011 1555 1572 1540 1553 0 +9.10(+0.59%)
Jun 16, 2011 1533 1558 1521 1544 0 +5.75(+0.37%)
Jun 15, 2011 1551 1564 1528 1538 0 -27.86(-1.78%)
Jun 14, 2011 1553 1579 1545 1566 0 +26.68(+1.73%)
Jun 13, 2011 1538 1560 1523 1539 0 +4.10(+0.27%)
Jun 10, 2011 1550 1564 1527 1535 0 -26.13(-1.67%)
Jun 09, 2011 1541 1575 1536 1561 0 +17.00(+1.10%)
Jun 08, 2011 1552 1566 1531 1544 0 -13.29(-0.85%)
Jun 07, 2011 1565 1581 1549 1558 0 -8.26(-0.53%)
Jun 06, 2011 1561 1591 1558 1566 0 -15.02(-0.95%)
Jun 03, 2011 1567 1603 1567 1581 0 -31.30(-1.94%)
May 24, 2011 1615 1632 1602 1612 0 -1.54(-0.10%)
May 23, 2011 1612 1631 1600 1614 0 -24.47(-1.49%)
May 20, 2011 1649 1659 1624 1638 0 -17.76(-1.07%)
May 19, 2011 1652 1667 1638 1656 0 +7.96(+0.48%)
May 18, 2011 1636 1658 1626 1648 0 +9.70(+0.59%)
May 17, 2011 1634 1654 1622 1638 0 -10.00(-0.61%)
May 16, 2011 1653 1672 1641 1648 0 -14.95(-0.90%)
May 13, 2011 1678 1690 1654 1663 0 -15.60(-0.93%)
May 12, 2011 1654 1689 1647 1679 0 +14.14(+0.85%)
May 11, 2011 1670 1686 1651 1665 0 -15.02(-0.89%)
May 10, 2011 1655 1688 1652 1680 0 +32.54(+1.98%)
May 09, 2011 1639 1659 1629 1647 0 +6.95(+0.42%)
May 06, 2011 1649 1668 1628 1640 0 +7.00(+0.43%)
May 05, 2011 1626 1656 1614 1633 0 -5.51(-0.34%)
May 04, 2011 1644 1661 1624 1639 0 -6.81(-0.41%)
May 03, 2011 1652 1667 1631 1646 0 -4.16(-0.25%)
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.