Consumer Goods Sector (CIX: MSECTOR3 )

1,405.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1723 1734 1701 1713 0 +0.34(+0.02%)
Mar 29, 2012 1703 1722 1687 1713 0 +0.22(+0.01%)
Mar 28, 2012 1721 1732 1695 1713 0 -13.24(-0.77%)
Mar 27, 2012 1733 1746 1720 1726 0 -6.62(-0.38%)
Mar 26, 2012 1715 1740 1708 1733 0 +29.89(+1.76%)
Mar 23, 2012 1691 1711 1674 1703 0 +5.24(+0.31%)
Mar 22, 2012 1690 1709 1676 1697 0 -6.26(-0.37%)
Mar 21, 2012 1702 1719 1692 1704 0 +1.85(+0.11%)
Mar 20, 2012 1697 1713 1686 1702 0 -7.80(-0.46%)
Mar 19, 2012 1697 1723 1687 1710 0 +9.64(+0.57%)
Mar 16, 2012 1709 1720 1689 1700 0 -8.53(-0.50%)
Mar 15, 2012 1702 1718 1687 1709 0 +8.24(+0.48%)
Mar 14, 2012 1705 1722 1689 1700 0 -10.03(-0.59%)
Mar 13, 2012 1688 1714 1677 1710 0 +29.46(+1.75%)
Mar 12, 2012 1681 1696 1666 1681 0 -1.08(-0.06%)
Mar 09, 2012 1665 1693 1658 1682 0 +16.22(+0.97%)
Mar 08, 2012 1651 1679 1642 1666 0 +23.70(+1.44%)
Mar 07, 2012 1630 1652 1620 1642 0 +12.54(+0.77%)
Mar 06, 2012 1640 1657 1617 1630 0 -35.04(-2.11%)
Mar 05, 2012 1657 1680 1648 1665 0 -4.73(-0.28%)
Mar 02, 2012 1669 1691 1654 1669 0 -10.94(-0.65%)
Mar 01, 2012 1671 1696 1659 1680 0 +15.44(+0.93%)
Feb 29, 2012 1666 1693 1654 1665 0 -9.53(-0.57%)
Feb 28, 2012 1666 1690 1657 1674 0 +1.77(+0.11%)
Feb 27, 2012 1651 1686 1644 1673 0 +1.49(+0.09%)
Feb 24, 2012 1668 1687 1654 1671 0 +5.08(+0.30%)
Feb 23, 2012 1644 1677 1636 1666 0 +15.95(+0.97%)
Feb 22, 2012 1654 1668 1636 1650 0 -7.37(-0.44%)
Feb 21, 2012 1659 1682 1645 1657 0 -5.46(-0.33%)
Feb 20, 2012 264.39 1666 1661 1663 0 +0.16(+0.01%)
Feb 17, 2012 1657 1679 1649 1663 0 +2.79(+0.17%)
Feb 16, 2012 1629 1670 1629 1660 0 +25.20(+1.54%)
Feb 15, 2012 1637 1662 1623 1635 0 -7.60(-0.46%)
Feb 14, 2012 1608 1652 1601 1642 0 +15.61(+0.96%)
Feb 13, 2012 1613 1640 1607 1627 0 +19.05(+1.18%)
Feb 10, 2012 1603 1621 1591 1608 0 -16.15(-0.99%)
Feb 09, 2012 17245 1635 1603 1624 0 +6.90(+0.43%)
Feb 08, 2012 1615 1634 1601 1617 0 +3.70(+0.23%)
Feb 07, 2012 1605 1627 1592 1613 0 +1.90(+0.12%)
Feb 06, 2012 1603 1623 1593 1611 0 +0.13(+0.01%)
Feb 03, 2012 1595 1626 1588 1611 0 +29.66(+1.88%)
Feb 02, 2012 1579 1597 1567 1582 0 +3.19(+0.20%)
Feb 01, 2012 1568 1595 1558 1578 0 +22.94(+1.47%)
Jan 31, 2012 1566 1579 1540 1555 0 -2.53(-0.16%)
Jan 30, 2012 1554 1570 1539 1558 0 -9.71(-0.62%)
Jan 27, 2012 1560 1580 1548 1568 0 +0.99(+0.06%)
Jan 26, 2012 1571 1590 1553 1567 0 -2.26(-0.14%)
Jan 25, 2012 1547 1579 1533 1569 0 +20.35(+1.31%)
Jan 24, 2012 1526 1557 1520 1549 0 +13.11(+0.85%)
Jan 23, 2012 1533 1553 1521 1535 0 -3.17(-0.21%)
Jan 20, 2012 1536 1552 1522 1539 0 -0.75(-0.05%)
Jan 19, 2012 1533 1553 1518 1539 0 +6.60(+0.43%)
Jan 18, 2012 1505 1539 1498 1533 0 +25.10(+1.66%)
Jan 17, 2012 1517 1532 1499 1508 0 +1.95(+0.13%)
Jan 16, 2012 450.48 1510 1499 1506 0 +0.05(+0.00%)
Jan 13, 2012 1499 1520 1487 1506 0 -6.33(-0.42%)
Jan 12, 2012 1496 1523 1484 1512 0 +14.30(+0.95%)
Jan 11, 2012 1492 1510 1481 1498 0 -4.08(-0.27%)
Jan 10, 2012 1495 1517 1483 1502 0 +15.53(+1.04%)
Jan 09, 2012 1482 1500 1472 1486 0 +5.92(+0.40%)
Jan 06, 2012 1482 1499 1466 1480 0 -6.36(-0.43%)
Jan 05, 2012 1467 1496 1453 1487 0 +8.49(+0.57%)
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.