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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.52 +0.40 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2014 2082 2120 2066 2097 0 -17.98(-0.85%)
Jan 30, 2014 2114 2141 2089 2115 0 +16.12(+0.77%)
Jan 29, 2014 2108 2131 2081 2098 0 -29.22(-1.37%)
Jan 28, 2014 2112 2142 2099 2128 0 +17.91(+0.85%)
Jan 27, 2014 2124 2142 2091 2110 0 -17.71(-0.83%)
Jan 24, 2014 2162 2178 2117 2127 0 -54.50(-2.50%)
Jan 23, 2014 2186 2202 2161 2182 0 -21.01(-0.95%)
Jan 22, 2014 2196 2217 2181 2203 0 +7.04(+0.32%)
Jan 21, 2014 2206 2217 2174 2196 0 -9.39(-0.43%)
Jan 20, 2014 3.289 2205 2205 2205 0 -0.03(-0.00%)
Jan 17, 2014 2220 2232 2193 2205 0 -20.00(-0.90%)
Jan 16, 2014 2220 2240 2205 2225 0 -1.42(-0.06%)
Jan 15, 2014 2215 2242 2208 2227 0 +5.77(+0.26%)
Jan 14, 2014 2201 2235 2192 2221 0 +20.91(+0.95%)
Jan 13, 2014 2219 2244 2186 2200 0 -33.62(-1.51%)
Jan 10, 2014 2229 2252 2207 2234 0 +11.12(+0.50%)
Jan 09, 2014 2224 2245 2198 2223 0 +4.43(+0.20%)
Jan 08, 2014 2223 2243 2195 2218 0 -10.30(-0.46%)
Jan 07, 2014 2220 2244 2209 2228 0 +13.54(+0.61%)
Jan 06, 2014 2230 2246 2205 2215 0 -15.31(-0.69%)
Jan 03, 2014 2227 2247 2215 2230 0 +2.13(+0.10%)
Jan 02, 2014 2244 2256 2212 2228 0 -26.55(-1.18%)
Dec 31, 2013 2255 2255 2255 0 +3.87(+0.17%)
Dec 30, 2013 2239 2264 2229 2251 0 +7.80(+0.35%)
Dec 27, 2013 2249 2263 2229 2243 0 -4.51(-0.20%)
Dec 26, 2013 2239 2262 2233 2247 0 +2.05(+0.09%)
Dec 24, 2013 2245 2245 2245 0 -33.84(-1.48%)
Dec 23, 2013 2269 2294 2256 2279 0 -0.26(-0.01%)
Dec 20, 2013 2263 2294 2244 2280 0 +21.23(+0.94%)
Dec 19, 2013 2266 2282 2243 2258 0 -17.31(-0.76%)
Dec 18, 2013 2244 2284 2221 2276 0 +31.37(+1.40%)
Dec 17, 2013 2243 2262 2225 2244 0 -7.19(-0.32%)
Dec 16, 2013 2235 2268 2225 2251 0 +20.37(+0.91%)
Dec 13, 2013 2224 2250 2212 2231 0 +4.14(+0.19%)
Dec 12, 2013 2231 2248 2209 2227 0 -8.36(-0.37%)
Dec 11, 2013 2265 2274 2226 2235 0 -28.35(-1.25%)
Dec 10, 2013 2259 2287 2247 2264 0 -7.74(-0.34%)
Dec 09, 2013 2265 2289 2253 2271 0 +4.04(+0.18%)
Dec 06, 2013 2264 2284 2243 2267 0 +28.70(+1.28%)
Dec 05, 2013 2232 2259 2219 2239 0 -5.41(-0.24%)
Dec 04, 2013 2231 2265 2217 2244 0 -2.34(-0.10%)
Dec 03, 2013 2251 2270 2226 2246 0 -12.70(-0.56%)
Dec 02, 2013 2282 2298 2245 2259 0 -22.68(-0.99%)
Nov 29, 2013 2283 2305 2269 2282 0 -1.20(-0.05%)
Nov 28, 2013 422.89 2286 2274 2283 0 -0.04(-0.00%)
Nov 27, 2013 2265 2296 2256 2283 0 +13.59(+0.60%)
Nov 26, 2013 2260 2289 2247 2269 0 +0.60(+0.03%)
Nov 25, 2013 2271 2293 2255 2269 0 -1.44(-0.06%)
Nov 22, 2013 2262 2281 2242 2270 0 +9.18(+0.41%)
Nov 21, 2013 2237 2274 2230 2261 0 +25.94(+1.16%)
Nov 20, 2013 2238 2264 2220 2235 0 -3.59(-0.16%)
Nov 19, 2013 2237 2264 2223 2239 0 +44.15(+2.01%)
Nov 18, 2013 2196 2227 2183 2195 0 -11.69(-0.53%)
Nov 15, 2013 2181 2220 2181 2206 0 +11.36(+0.52%)
Nov 14, 2013 2177 2210 2171 2195 0 +21.26(+0.98%)
Nov 12, 2013 2147 2185 2149 2174 0 +11.99(+0.55%)
Nov 11, 2013 2107 2179 2145 2162 0 -0.52(-0.02%)
Nov 08, 2013 2098 2173 2126 2162 0 +23.67(+1.11%)
Nov 07, 2013 2139 2191 2129 2139 0 -35.88(-1.65%)
Nov 06, 2013 2145 2199 2157 2174 0 -0.31(-0.01%)
Nov 05, 2013 2168 2199 2149 2175 0 -8.44(-0.39%)
Nov 04, 2013 2169 2195 2158 2183 0 +17.37(+0.80%)
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.