Consumer Goods Sector (CIX: MSECTOR3 )

1,405.02 -0.02 (-0.00%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 1279 1365 1333 1358 0 +22.41(+1.68%)
Feb 26, 2010 1276 1350 1322 1336 0 -2.13(-0.16%)
Feb 25, 2010 1258 1343 1308 1338 0 +0.86(+0.06%)
Feb 24, 2010 1273 1346 1321 1337 0 +9.35(+0.70%)
Feb 23, 2010 1272 1347 1316 1328 0 -10.37(-0.77%)
Feb 22, 2010 1282 1352 1326 1338 0 +1.63(+0.12%)
Feb 19, 2010 1273 1346 1321 1337 0 +0.98(+0.07%)
Feb 18, 2010 1264 1343 1315 1336 0 +7.82(+0.59%)
Feb 17, 2010 1266 1339 1311 1328 0 +8.07(+0.61%)
Feb 16, 2010 1250 1328 1294 1320 0 +18.07(+1.39%)
Feb 15, 2010 0.0116 1302 1302 1302 0 +0.00(+0.00%)
Feb 12, 2010 1223 1308 1275 1302 0 +3.59(+0.28%)
Feb 11, 2010 1219 1305 1265 1298 0 +17.86(+1.40%)
Feb 10, 2010 1226 1295 1264 1280 0 -6.28(-0.49%)
Feb 09, 2010 1221 1300 1265 1286 0 +19.70(+1.56%)
Feb 08, 2010 1216 1290 1255 1267 0 -4.83(-0.38%)
Feb 05, 2010 1214 1285 1241 1272 0 -1.23(-0.10%)
Feb 04, 2010 1245 1309 1266 1273 0 -40.39(-3.08%)
Feb 03, 2010 1253 1329 1297 1313 0 -7.66(-0.58%)
Feb 02, 2010 1246 1330 1294 1321 0 +26.18(+2.02%)
Feb 01, 2010 1230 1306 1276 1295 0 +15.80(+1.24%)
Jan 29, 2010 1246 1313 1272 1279 0 -18.16(-1.40%)
Jan 28, 2010 1312 1322 1284 1297 0 -10.00(-0.77%)
Jan 27, 2010 1246 1317 1283 1307 0 +2.13(+0.16%)
Jan 26, 2010 1245 1321 1292 1305 0 -7.77(-0.59%)
Jan 25, 2010 1264 1333 1301 1313 0 +1.81(+0.14%)
Jan 22, 2010 1271 1341 1301 1311 0 -18.03(-1.36%)
Jan 21, 2010 1354 1364 1318 1329 0 -20.75(-1.54%)
Jan 20, 2010 1294 1364 1333 1350 0 -20.87(-1.52%)
Jan 19, 2010 1301 1380 1346 1371 0 +15.03(+1.11%)
Jan 18, 2010 6.000 1356 1355 1356 0 -0.11(-0.01%)
Jan 15, 2010 1309 1378 1340 1356 0 -8.05(-0.59%)
Jan 14, 2010 1300 1375 1349 1364 0 +2.73(+0.20%)
Jan 13, 2010 1352 1371 1338 1361 0 +12.89(+0.96%)
Jan 12, 2010 1288 1362 1331 1348 0 -3.54(-0.26%)
Jan 11, 2010 1298 1368 1335 1352 0 -0.09(-0.01%)
Jan 08, 2010 1289 1361 1334 1352 0 +1.91(+0.14%)
Jan 07, 2010 1287 1361 1331 1350 0 +1.13(+0.08%)
Jan 06, 2010 1343 1362 1332 1349 0 +3.68(+0.27%)
Jan 05, 2010 1337 1358 1321 1345 0 +6.47(+0.48%)
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.