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 (%)
Nov 28, 2014 1028 1040 1019 1028 0 +3.23(+0.32%)
Nov 27, 2014 1025 1025 1025 1025 0 +0.00(+0.00%)
Nov 26, 2014 1023 1029 1015 1025 0 +2.45(+0.24%)
Nov 25, 2014 1024 1033 1016 1022 0 -6.42(-0.62%)
Nov 24, 2014 1027 1036 1020 1029 0 +4.23(+0.41%)
Nov 21, 2014 1031 1037 1019 1025 0 +3.80(+0.37%)
Nov 20, 2014 1013 1026 1009 1021 0 +2.94(+0.29%)
Nov 19, 2014 1018 1025 1008 1018 0 -1.68(-0.16%)
Nov 18, 2014 1017 1027 1012 1020 0 +4.11(+0.40%)
Nov 17, 2014 1013 1023 1005 1015 0 +2.33(+0.23%)
Nov 14, 2014 1018 1025 1005 1013 0 -24.57(-2.37%)
Nov 13, 2014 1042 1049 1031 1038 0 -2.78(-0.27%)
Nov 12, 2014 1028 1045 1025 1040 0 +8.45(+0.82%)
Nov 11, 2014 1034 1040 1023 1032 0 -1.88(-0.18%)
Nov 10, 2014 1032 1041 1024 1034 0 +2.77(+0.27%)
Nov 07, 2014 1029 1038 1021 1031 0 +0.99(+0.10%)
Nov 06, 2014 1023 1035 1016 1030 0 +7.67(+0.75%)
Nov 05, 2014 1023 1030 1012 1022 0 +6.16(+0.61%)
Nov 04, 2014 1013 1024 1005 1016 0 +0.63(+0.06%)
Nov 03, 2014 1016 1024 1006 1016 0 -0.93(-0.09%)
Oct 31, 2014 1014 1024 1002 1017 0 +22.82(+2.30%)
Oct 30, 2014 986.91 999.30 981.35 993.77 0 +6.84(+0.69%)
Oct 28, 2014 978.74 990.30 974.95 986.94 0 +11.40(+1.17%)
Oct 27, 2014 972.42 978.11 971.50 975.54 0 +1.47(+0.15%)
Oct 24, 2014 972.37 976.91 967.91 974.07 0 +6.44(+0.67%)
Oct 23, 2014 966.84 973.02 963.45 967.63 0 +5.67(+0.59%)
Oct 21, 2014 955.69 963.37 953.80 961.96 0 +7.91(+0.83%)
Oct 20, 2014 948.47 956.07 946.28 954.05 0 +6.13(+0.65%)
Oct 17, 2014 948.42 950.61 946.16 947.92 0 +5.74(+0.61%)
Oct 16, 2014 930.75 947.09 926.69 942.18 0 +4.77(+0.51%)
Oct 15, 2014 931.70 944.87 918.30 937.41 0 -4.98(-0.53%)
Oct 14, 2014 941.12 954.40 932.94 942.39 0 +5.91(+0.63%)
Oct 13, 2014 945.59 954.90 932.81 936.47 0 -9.40(-0.99%)
Oct 10, 2014 952.29 963.59 942.20 945.87 0 -8.42(-0.88%)
Oct 09, 2014 971.12 976.93 950.76 954.28 0 -19.53(-2.01%)
Oct 08, 2014 959.66 976.53 950.69 973.81 0 +13.63(+1.42%)
Oct 07, 2014 968.94 975.18 957.37 960.18 0 -13.21(-1.36%)
Oct 06, 2014 978.16 982.65 966.04 973.39 0 -0.47(-0.05%)
Oct 03, 2014 971.65 980.51 965.71 973.86 0 +7.71(+0.80%)
Oct 02, 2014 958.61 972.38 950.08 966.15 0 +7.14(+0.74%)
Oct 01, 2014 969.39 974.48 952.91 959.01 0 -11.41(-1.18%)
Sep 30, 2014 976.99 983.21 965.48 970.42 0 -7.66(-0.78%)
Sep 29, 2014 973.31 984.20 967.54 978.08 0 -4.31(-0.44%)
Sep 26, 2014 978.28 986.80 972.86 982.38 0 +6.63(+0.68%)
Sep 25, 2014 986.26 989.81 972.07 975.75 0 -23.32(-2.33%)
Sep 19, 2014 1007 1012 993.91 999.07 0 -5.40(-0.54%)
Sep 18, 2014 1005 1011 997.71 1004 0 +2.87(+0.29%)
Sep 17, 2014 1004 1012 995.10 1002 0 -3.10(-0.31%)
Sep 16, 2014 1001 1012 994.52 1005 0 +2.09(+0.21%)
Sep 15, 2014 1005 1012 995.79 1003 0 -1.57(-0.16%)
Sep 12, 2014 1009 1013 998.20 1004 0 -5.05(-0.50%)
Sep 11, 2014 1004 1014 1000 1009 0 -1204.97(-54.42%)
Sep 10, 2014 2208 2224 2195 2214 0 +7.12(+0.32%)
Sep 09, 2014 2218 2230 2198 2207 0 -19.58(-0.88%)
Sep 08, 2014 2228 2244 2213 2227 0 -7.04(-0.32%)
Sep 05, 2014 2225 2244 2211 2234 0 +2.55(+0.11%)
Sep 04, 2014 2232 2253 2219 2231 0 +3.16(+0.14%)
Sep 03, 2014 2239 2253 2216 2228 0 -2.37(-0.11%)
Sep 02, 2014 2216 2242 2209 2230 0 +11.15(+0.50%)
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.