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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2008 1351 1385 1312 1362 0 +30.00(+2.25%)
Sep 29, 2008 1395 1410 1301 1332 0 -86.28(-6.08%)
Sep 26, 2008 1402 1437 1379 1419 0 -5.24(-0.37%)
Sep 25, 2008 1413 1450 1392 1424 0 +21.45(+1.53%)
Sep 24, 2008 1423 1441 1385 1402 0 -13.41(-0.95%)
Sep 23, 2008 1434 1465 1399 1416 0 -16.05(-1.12%)
Sep 22, 2008 1474 1498 1418 1432 0 -53.79(-3.62%)
Sep 19, 2008 1483 1571 1402 1486 0 +41.26(+2.86%)
Sep 18, 2008 1414 1473 1362 1444 0 +50.00(+3.59%)
Sep 17, 2008 1434 1454 1376 1394 0 -60.88(-4.18%)
Sep 16, 2008 1425 1472 1388 1455 0 +4.14(+0.29%)
Sep 15, 2008 1456 1500 1425 1451 0 -44.14(-2.95%)
Sep 12, 2008 1479 1511 1456 1495 0 +2.98(+0.20%)
Sep 11, 2008 1463 1501 1440 1492 0 +10.00(+0.67%)
Sep 10, 2008 1486 1509 1455 1482 0 +5.87(+0.40%)
Sep 09, 2008 1505 1533 1465 1476 0 -30.70(-2.04%)
Sep 08, 2008 1503 1533 1471 1507 0 +33.60(+2.28%)
Sep 05, 2008 1458 1485 1432 1474 0 +9.15(+0.62%)
Sep 04, 2008 1494 1509 1453 1464 0 -39.20(-2.61%)
Sep 03, 2008 1494 1525 1474 1504 0 +6.14(+0.41%)
Sep 02, 2008 1498 1541 1479 1497 0 +13.26(+0.89%)
Sep 01, 2008 1492 1508 1471 1484 0 +0.00(+0.00%)
Aug 29, 2008 1492 1508 1471 1484 0 -15.44(-1.03%)
Aug 28, 2008 1480 1511 1466 1500 0 +22.66(+1.53%)
Aug 27, 2008 1467 1491 1451 1477 0 +9.51(+0.65%)
Aug 26, 2008 1465 1485 1445 1468 0 +0.67(+0.05%)
Aug 25, 2008 1490 1501 1453 1467 0 -28.75(-1.92%)
Aug 22, 2008 1483 1508 1469 1496 0 +20.34(+1.38%)
Aug 21, 2008 1472 1493 1454 1475 0 -10.18(-0.69%)
Aug 20, 2008 1493 1510 1462 1485 0 -4.39(-0.29%)
Aug 19, 2008 1509 1522 1474 1490 0 -30.66(-2.02%)
Aug 18, 2008 1543 1556 1507 1520 0 -20.12(-1.31%)
Aug 15, 2008 1534 1563 1511 1541 0 +11.23(+0.73%)
Aug 14, 2008 1510 1549 1496 1529 0 +6.95(+0.46%)
Aug 13, 2008 1529 1545 1492 1522 0 -12.54(-0.82%)
Aug 12, 2008 1539 1566 1514 1535 0 -4.53(-0.29%)
Aug 11, 2008 1518 1567 1498 1539 0 +20.58(+1.35%)
Aug 08, 2008 1469 1531 1456 1519 0 +46.83(+3.18%)
Aug 07, 2008 1486 1505 1454 1472 0 -28.70(-1.91%)
Aug 06, 2008 1491 1519 1465 1501 0 +3.15(+0.21%)
Aug 05, 2008 1461 1512 1446 1498 0 +47.86(+3.30%)
Aug 04, 2008 1456 1477 1423 1450 0 -9.34(-0.64%)
Aug 01, 2008 1464 1486 1433 1459 0 -2.46(-0.17%)
Jul 31, 2008 1466 1496 1439 1462 0 -19.07(-1.29%)
Jul 30, 2008 1481 1510 1450 1481 0 +7.05(+0.48%)
Jul 29, 2008 1467 1486 1429 1474 0 +33.49(+2.33%)
Jul 28, 2008 1458 1480 1426 1440 0 -23.49(-1.60%)
Jul 25, 2008 1465 1494 1440 1464 0 +2.93(+0.20%)
Jul 24, 2008 1503 1520 1449 1461 0 -41.48(-2.76%)
Jul 23, 2008 1479 1524 1463 1502 0 +24.35(+1.65%)
Jul 22, 2008 1438 1488 1421 1478 0 +35.52(+2.46%)
Jul 21, 2008 1450 1472 1423 1442 0 -6.41(-0.44%)
Jul 18, 2008 1456 1476 1420 1449 0 -4.08(-0.28%)
Jul 17, 2008 1425 1468 1401 1453 0 +35.63(+2.51%)
Jul 16, 2008 1374 1427 1355 1417 0 +42.91(+3.12%)
Jul 15, 2008 1357 1404 1330 1374 0 +0.34(+0.02%)
Jul 14, 2008 1392 1408 1356 1374 0 -4.66(-0.34%)
Jul 11, 2008 1375 1403 1345 1379 0 -12.46(-0.90%)
Jul 10, 2008 1407 1422 1368 1391 0 -13.45(-0.96%)
Jul 09, 2008 1431 1451 1395 1404 0 -26.85(-1.88%)
Jul 08, 2008 1398 1443 1377 1431 0 +30.61(+2.19%)
Jul 07, 2008 1412 1433 1380 1401 0 -6.82(-0.48%)
Jul 04, 2008 1416 1434 1387 1408 0 +0.00(+0.00%)
Jul 03, 2008 1416 1434 1387 1408 0 -0.76(-0.05%)
Jul 02, 2008 1441 1459 1400 1408 0 -32.68(-2.27%)
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.