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

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.17 +0.18 (+0.01%)
Streaming Delayed Price Updated: 1:08 PM 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 (%)
Jul 31, 2013 1983 2015 1977 1992 0 +13.28(+0.67%)
Jul 30, 2013 1978 2001 1963 1979 0 +4.33(+0.22%)
Jul 29, 2013 1974 1993 1961 1975 0 -7.72(-0.39%)
Jul 26, 2013 1973 1996 1959 1982 0 -9.36(-0.47%)
Jul 25, 2013 1971 2006 1959 1992 0 +10.90(+0.55%)
Jul 24, 2013 1995 2005 1969 1981 0 -8.65(-0.43%)
Jul 23, 2013 1994 2008 1976 1989 0 +2.12(+0.11%)
Jul 22, 2013 1985 2001 1972 1987 0 +3.86(+0.19%)
Jul 19, 2013 1976 1996 1963 1984 0 +3.73(+0.19%)
Jul 18, 2013 1971 1995 1960 1980 0 +13.55(+0.69%)
Jul 17, 2013 1967 1984 1951 1966 0 +0.35(+0.02%)
Jul 16, 2013 1975 1988 1952 1966 0 -14.15(-0.71%)
Jul 15, 2013 1975 1993 1966 1980 0 +3.14(+0.16%)
Jul 12, 2013 1967 1986 1959 1977 0 +4.25(+0.22%)
Jul 11, 2013 1963 1983 1953 1973 0 +28.12(+1.45%)
Jul 10, 2013 1937 1957 1925 1945 0 +3.13(+0.16%)
Jul 09, 2013 1935 1953 1922 1941 0 +14.91(+0.77%)
Jul 08, 2013 1923 1941 1914 1926 0 +8.17(+0.43%)
Jul 05, 2013 1909 1928 1890 1918 0 +19.95(+1.05%)
Jul 04, 2013 283.78 1900 1896 1898 0 -7.24(-0.38%)
Jul 03, 2013 1893 1916 1887 1906 0 -2.00(-0.10%)
Jul 02, 2013 1903 1930 1890 1908 0 -3.25(-0.17%)
Jul 01, 2013 1890 1928 1889 1911 0 +28.32(+1.50%)
Jun 28, 2013 1876 1902 1861 1883 0 +28.74(+1.55%)
Jun 26, 2013 1852 1873 1836 1854 0 +12.97(+0.70%)
Jun 25, 2013 1836 1856 1820 1841 0 +17.57(+0.96%)
Jun 24, 2013 1818 1844 1799 1823 0 -19.61(-1.06%)
Jun 21, 2013 1852 1869 1816 1843 0 +0.43(+0.02%)
Jun 20, 2013 1873 1883 1832 1842 0 -55.42(-2.92%)
Jun 19, 2013 1914 1935 1891 1898 0 -24.84(-1.29%)
Jun 18, 2013 1905 1931 1898 1923 0 +22.61(+1.19%)
Jun 17, 2013 1842 1920 1884 1900 0 +10.96(+0.58%)
Jun 14, 2013 1890 1910 1876 1889 0 -9.17(-0.48%)
Jun 13, 2013 1866 1905 1857 1898 0 +28.96(+1.55%)
Jun 12, 2013 1895 1905 1862 1869 0 -11.43(-0.61%)
Jun 11, 2013 1877 1901 1864 1881 0 -22.10(-1.16%)
Jun 10, 2013 1847 1918 1885 1903 0 +0.06(+0.00%)
Jun 07, 2013 1885 1913 1870 1903 0 -2.89(-0.15%)
Jun 06, 2013 1782 1912 1876 1906 0 +13.84(+0.73%)
Jun 05, 2013 1914 1925 1884 1892 0 -31.12(-1.62%)
Jun 04, 2013 1929 1949 1904 1923 0 -4.59(-0.24%)
Jun 03, 2013 1926 1943 1893 1928 0 +1.77(+0.09%)
May 31, 2013 1932 1958 1916 1926 0 -20.70(-1.06%)
May 30, 2013 1937 1964 1930 1946 0 +9.29(+0.48%)
May 29, 2013 1947 1961 1921 1937 0 -19.37(-0.99%)
May 28, 2013 1959 1981 1943 1957 0 +17.27(+0.89%)
May 27, 2013 319.05 1941 1936 1939 0 -0.03(-0.00%)
May 24, 2013 1928 1949 1914 1939 0 -14.42(-0.74%)
May 23, 2013 1932 1964 1917 1954 0 -1.43(-0.07%)
May 22, 2013 1982 2004 1945 1955 0 -28.15(-1.42%)
May 21, 2013 1975 1997 1963 1983 0 -1.29(-0.06%)
May 20, 2013 1982 2002 1971 1985 0 +2.47(+0.12%)
May 17, 2013 1965 1990 1957 1982 0 +15.58(+0.79%)
May 16, 2013 1978 1995 1958 1967 0 -18.97(-0.96%)
May 15, 2013 1969 1995 1961 1986 0 +37.94(+1.95%)
May 13, 2013 1945 1962 1932 1948 0 -2.03(-0.10%)
May 10, 2013 1937 1959 1928 1950 0 +17.99(+0.93%)
May 09, 2013 1934 1952 1918 1932 0 -6.80(-0.35%)
May 08, 2013 1927 1948 1916 1938 0 +9.67(+0.50%)
May 07, 2013 1912 1937 1901 1929 0 +28.10(+1.48%)
May 06, 2013 1899 1914 1883 1901 0 -0.81(-0.04%)
May 03, 2013 1891 1914 1875 1901 0 +26.32(+1.40%)
May 02, 2013 1858 1887 1850 1875 0 +17.39(+0.94%)
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.