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

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.15 +0.16 (+0.01%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Mar 31, 2011 1578 1627 1597 1615 0 +1.93(+0.12%)
Mar 30, 2011 1575 1619 1599 1613 0 +37.43(+2.38%)
Mar 29, 2011 1530 1583 1551 1576 0 +14.12(+0.90%)
Mar 28, 2011 1539 1582 1555 1562 0 -6.27(-0.40%)
Mar 25, 2011 1530 1584 1552 1568 0 +9.00(+0.58%)
Mar 24, 2011 1523 1569 1540 1559 0 +10.70(+0.69%)
Mar 23, 2011 1508 1557 1522 1548 0 +5.90(+0.38%)
Mar 22, 2011 1520 1561 1529 1542 0 +1.54(+0.10%)
Mar 21, 2011 1540 1549 1529 1541 0 +28.59(+1.89%)
Mar 18, 2011 1517 1532 1496 1512 0 +7.53(+0.50%)
Mar 17, 2011 1521 1532 1495 1505 0 +6.75(+0.45%)
Mar 16, 2011 1516 1530 1485 1498 0 -23.81(-1.56%)
Mar 15, 2011 1508 1535 1500 1522 0 -13.59(-0.89%)
Mar 14, 2011 1531 1550 1515 1535 0 -14.13(-0.91%)
Mar 11, 2011 1536 1560 1524 1549 0 +4.30(+0.28%)
Mar 10, 2011 1552 1566 1532 1545 0 -32.16(-2.04%)
Mar 09, 2011 1572 1589 1558 1577 0 +2.79(+0.18%)
Mar 08, 2011 1558 1586 1546 1575 0 +18.55(+1.19%)
Mar 07, 2011 1570 1584 1540 1556 0 -10.85(-0.69%)
Mar 04, 2011 1575 1582 1549 1567 0 -8.27(-0.53%)
Mar 03, 2011 1561 1585 1554 1575 0 +17.55(+1.13%)
Mar 02, 2011 1514 1571 1538 1558 0 +6.87(+0.44%)
Mar 01, 2011 1546 1590 1543 1551 0 -21.12(-1.34%)
Feb 28, 2011 1542 1588 1557 1572 0 +2.73(+0.17%)
Feb 25, 2011 1519 1576 1544 1569 0 +22.92(+1.48%)
Feb 24, 2011 1509 1563 1526 1546 0 -1.05(-0.07%)
Feb 23, 2011 1535 1580 1529 1547 0 -21.67(-1.38%)
Feb 22, 2011 1549 1602 1558 1569 0 -35.20(-2.19%)
Feb 21, 2011 148.30 1607 1603 1604 0 +7.00(+0.44%)
Feb 18, 2011 1564 1610 1581 1597 0 +3.08(+0.19%)
Feb 17, 2011 1548 1605 1572 1594 0 +2.71(+0.17%)
Feb 16, 2011 1555 1605 1575 1591 0 +5.34(+0.34%)
Feb 15, 2011 1557 1602 1572 1586 0 -10.91(-0.68%)
Feb 14, 2011 1562 1610 1583 1597 0 +0.45(+0.03%)
Feb 11, 2011 1541 1604 1567 1596 0 +14.89(+0.94%)
Feb 10, 2011 1538 1593 1559 1582 0 +2.11(+0.13%)
Feb 09, 2011 1541 1594 1564 1579 0 -0.94(-0.06%)
Feb 08, 2011 1534 1586 1559 1580 0 +11.87(+0.76%)
Feb 07, 2011 1524 1580 1550 1568 0 +9.63(+0.62%)
Feb 04, 2011 1515 1569 1535 1559 0 +11.03(+0.71%)
Feb 03, 2011 1504 1559 1524 1548 0 +8.57(+0.56%)
Feb 02, 2011 1510 1558 1527 1539 0 -9.91(-0.64%)
Feb 01, 2011 1507 1563 1527 1549 0 +18.73(+1.22%)
Jan 31, 2011 1526 1546 1512 1530 0 +7.73(+0.51%)
Jan 28, 2011 1520 1564 1514 1523 0 -36.75(-2.36%)
Jan 27, 2011 1520 1572 1538 1559 0 +7.97(+0.51%)
Jan 26, 2011 1511 1564 1531 1552 0 +10.28(+0.67%)
Jan 25, 2011 1500 1552 1517 1541 0 +3.95(+0.26%)
Jan 24, 2011 1493 1548 1516 1537 0 +13.16(+0.86%)
Jan 21, 2011 1501 1546 1515 1524 0 -2.89(-0.19%)
Jan 20, 2011 1492 1545 1511 1527 0 -8.11(-0.53%)
Jan 19, 2011 1520 1562 1527 1535 0 -20.07(-1.29%)
Jan 18, 2011 1523 1567 1540 1555 0 +0.25(+0.02%)
Jan 17, 2011 397.14 1557 1550 1555 0 +1.44(+0.09%)
Jan 14, 2011 1544 1561 1534 1553 0 +6.13(+0.40%)
Jan 13, 2011 1517 1563 1535 1547 0 -3.80(-0.24%)
Jan 12, 2011 1515 1563 1533 1551 0 +11.69(+0.76%)
Jan 11, 2011 1512 1558 1528 1539 0 -1.07(-0.07%)
Jan 10, 2011 1497 1549 1516 1541 0 +4.69(+0.31%)
Jan 07, 2011 1511 1555 1518 1536 0 -4.18(-0.27%)
Jan 06, 2011 1517 1561 1526 1540 0 -8.16(-0.53%)
Jan 05, 2011 1500 1559 1524 1548 0 +9.83(+0.64%)
Jan 04, 2011 1520 1563 1522 1538 0 -13.69(-0.88%)
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.