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

Consumer Goods Sector (CIX: MSECTOR3 )

1,403.91 -0.52 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 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%)
Sep 01, 2014 0.3432 2219 2219 2219 0 +0.01(+0.00%)
Aug 29, 2014 2205 2229 2200 2219 0 +8.12(+0.37%)
Aug 28, 2014 2207 2228 2192 2211 0 -17.68(-0.79%)
Aug 27, 2014 2223 2245 2214 2229 0 -4.84(-0.22%)
Aug 26, 2014 2227 2253 2220 2234 0 -13.25(-0.59%)
Aug 25, 2014 2244 2265 2236 2247 0 +5.14(+0.23%)
Aug 22, 2014 2237 2256 2226 2242 0 -3.45(-0.15%)
Aug 21, 2014 2232 2260 2223 2245 0 +3.17(+0.14%)
Aug 20, 2014 2231 2254 2223 2242 0 -1.65(-0.07%)
Aug 19, 2014 2229 2257 2225 2244 0 +12.05(+0.54%)
Aug 18, 2014 2212 2240 2211 2232 0 +22.57(+1.02%)
Aug 15, 2014 2223 2236 2192 2209 0 -8.67(-0.39%)
Aug 14, 2014 2206 2227 2200 2218 0 +10.50(+0.48%)
Aug 13, 2014 2202 2224 2190 2207 0 +4.49(+0.20%)
Aug 12, 2014 2208 2224 2190 2203 0 -9.94(-0.45%)
Aug 11, 2014 2206 2230 2195 2213 0 +14.03(+0.64%)
Aug 08, 2014 2167 2204 2161 2199 0 +27.04(+1.25%)
Aug 07, 2014 2188 2205 2162 2172 0 -14.32(-0.66%)
Aug 06, 2014 2160 2202 2159 2186 0 +9.94(+0.46%)
Aug 05, 2014 2171 2198 2159 2176 0 -5.33(-0.24%)
Aug 04, 2014 2159 2192 2154 2181 0 +16.82(+0.78%)
Aug 01, 2014 2156 2185 2143 2164 0 -1.19(-0.05%)
Jul 31, 2014 2180 2201 2152 2166 0 -59.71(-2.68%)
Jul 23, 2014 2214 2241 2206 2225 0 +2.20(+0.10%)
Jul 22, 2014 2214 2242 2204 2223 0 +8.32(+0.38%)
Jul 21, 2014 2210 2232 2198 2215 0 -12.65(-0.57%)
Jul 18, 2014 2199 2233 2200 2227 0 +22.46(+1.02%)
Jul 17, 2014 2212 2235 2196 2205 0 -22.51(-1.01%)
Jul 16, 2014 2237 2249 2213 2228 0 -8.37(-0.37%)
Jul 15, 2014 2239 2261 2225 2236 0 -20.35(-0.90%)
Jul 14, 2014 2259 2273 2242 2256 0 +10.63(+0.47%)
Jul 11, 2014 2229 2260 2229 2246 0 +2.40(+0.11%)
Jul 10, 2014 2218 2253 2213 2243 0 -12.90(-0.57%)
Jul 09, 2014 2244 2272 2240 2256 0 +5.04(+0.22%)
Jul 08, 2014 2254 2273 2235 2251 0 -15.67(-0.69%)
Jul 07, 2014 2270 2291 2255 2267 0 -19.13(-0.84%)
Jul 04, 2014 1.147 2283 2286 2286 0 -0.01(-0.00%)
Jul 03, 2014 2264 2296 2265 2286 0 +19.58(+0.86%)
Jul 02, 2014 2261 2287 2252 2266 0 -9.28(-0.41%)
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.