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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2010 304.23 1376 1367 1370 0 +0.04(+0.00%)
May 28, 2010 1372 1400 1357 1370 0 -21.70(-1.56%)
May 27, 2010 1275 1395 1353 1391 0 +53.41(+3.99%)
May 26, 2010 1256 1372 1328 1338 0 +0.65(+0.05%)
May 25, 2010 1221 1342 1289 1337 0 -5.18(-0.39%)
May 24, 2010 1261 1369 1333 1342 0 -13.43(-0.99%)
May 21, 2010 1319 1368 1307 1356 0 +16.73(+1.25%)
May 20, 2010 1251 1369 1330 1339 0 -55.73(-4.00%)
May 19, 2010 1310 1418 1372 1395 0 -14.36(-1.02%)
May 18, 2010 1352 1456 1403 1409 0 -22.71(-1.59%)
May 17, 2010 1342 1449 1396 1432 0 +7.70(+0.54%)
May 14, 2010 1339 1447 1406 1424 0 -26.12(-1.80%)
May 13, 2010 1377 1480 1440 1450 0 -17.56(-1.20%)
May 12, 2010 1357 1477 1437 1468 0 +28.69(+1.99%)
May 11, 2010 1448 1461 1430 1439 0 +2.78(+0.19%)
May 10, 2010 1339 1444 1417 1436 0 +70.26(+5.14%)
May 07, 2010 1310 1414 1345 1366 0 -19.17(-1.38%)
May 06, 2010 1331 1453 1300 1385 0 -48.57(-3.39%)
May 05, 2010 1441 1463 1421 1434 0 -24.52(-1.68%)
May 04, 2010 1397 1489 1445 1458 0 -42.75(-2.85%)
May 03, 2010 1401 1513 1472 1501 0 +23.75(+1.61%)
Apr 30, 2010 1424 1522 1472 1477 0 -28.85(-1.92%)
Apr 29, 2010 1495 1519 1480 1506 0 +25.95(+1.75%)
Apr 28, 2010 1400 1502 1462 1480 0 +2.50(+0.17%)
Apr 27, 2010 1427 1523 1472 1478 0 -39.82(-2.62%)
Apr 26, 2010 1436 1540 1506 1518 0 +4.00(+0.26%)
Apr 23, 2010 1418 1524 1489 1514 0 +12.64(+0.84%)
Apr 22, 2010 1393 1507 1465 1501 0 +14.10(+0.95%)
Apr 21, 2010 1396 1498 1467 1487 0 +8.57(+0.58%)
Apr 20, 2010 1390 1492 1461 1478 0 +13.41(+0.92%)
Apr 19, 2010 1375 1478 1441 1465 0 -0.19(-0.01%)
Apr 16, 2010 1393 1490 1450 1465 0 -16.66(-1.12%)
Apr 15, 2010 1474 1493 1463 1482 0 +2.38(+0.16%)
Apr 14, 2010 1382 1483 1456 1479 0 +17.39(+1.19%)
Apr 13, 2010 1373 1471 1445 1462 0 +2.50(+0.17%)
Apr 12, 2010 1373 1469 1447 1460 0 +3.77(+0.26%)
Apr 09, 2010 1362 1462 1434 1456 0 +12.84(+0.89%)
Apr 08, 2010 1351 1451 1421 1443 0 +2.43(+0.17%)
Apr 07, 2010 1446 1456 1428 1440 0 -8.22(-0.57%)
Apr 06, 2010 1356 1457 1431 1449 0 +3.63(+0.25%)
Apr 05, 2010 1347 1457 1423 1445 0 +16.92(+1.18%)
Apr 01, 2010 1428 1428 1428 0 +15.75(+1.12%)
Mar 31, 2010 1421 1432 1405 1412 0 -12.08(-0.85%)
Mar 30, 2010 1426 1437 1412 1424 0 +0.65(+0.05%)
Mar 29, 2010 1422 1434 1410 1424 0 +7.02(+0.50%)
Mar 26, 2010 1332 1431 1404 1417 0 +4.61(+0.33%)
Mar 25, 2010 1343 1439 1408 1412 0 -7.34(-0.52%)
Mar 24, 2010 1343 1437 1410 1420 0 -14.81(-1.03%)
Mar 23, 2010 1338 1440 1412 1434 0 +15.20(+1.07%)
Mar 22, 2010 1312 1427 1389 1419 0 +13.77(+0.98%)
Mar 19, 2010 1338 1431 1394 1405 0 -14.43(-1.02%)
Mar 18, 2010 1423 1434 1409 1420 0 -3.15(-0.22%)
Mar 17, 2010 1333 1433 1408 1423 0 +5.28(+0.37%)
Mar 16, 2010 1321 1426 1398 1418 0 +10.47(+0.74%)
Mar 15, 2010 1348 1411 1396 1407 0 -2.90(-0.21%)
Mar 12, 2010 1361 1424 1396 1410 0 +0.85(+0.06%)
Mar 11, 2010 1350 1416 1390 1409 0 +0.89(+0.06%)
Mar 10, 2010 1350 1421 1391 1408 0 +5.26(+0.37%)
Mar 09, 2010 1342 1426 1387 1403 0 +4.98(+0.36%)
Mar 08, 2010 1397 1409 1385 1398 0 +1.83(+0.13%)
Mar 05, 2010 1327 1404 1372 1396 0 +22.52(+1.64%)
Mar 04, 2010 1311 1385 1359 1374 0 +3.43(+0.25%)
Mar 03, 2010 1306 1385 1358 1370 0 +5.16(+0.38%)
Mar 02, 2010 1302 1378 1351 1365 0 +6.83(+0.50%)
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.