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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.59 -0.19 (-0.01%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
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%)
Jul 01, 2014 2255 2297 2253 2276 0 +14.98(+0.66%)
Jun 30, 2014 2242 2271 2238 2261 0 +5.79(+0.26%)
Jun 27, 2014 2221 2264 2230 2255 0 +12.45(+0.56%)
Jun 26, 2014 2237 2260 2222 2242 0 -10.64(-0.47%)
Jun 25, 2014 2232 2268 2228 2253 0 +5.56(+0.25%)
Jun 24, 2014 2248 2281 2239 2247 0 -14.87(-0.66%)
Jun 23, 2014 2260 2281 2246 2262 0 -1.81(-0.08%)
Jun 20, 2014 2251 2280 2243 2264 0 +9.45(+0.42%)
Jun 19, 2014 2244 2272 2238 2255 0 +2.59(+0.12%)
Jun 18, 2014 2228 2259 2221 2252 0 +14.68(+0.66%)
Jun 17, 2014 2215 2249 2212 2237 0 +11.98(+0.54%)
Jun 16, 2014 2209 2238 2202 2225 0 +7.96(+0.36%)
Jun 13, 2014 2206 2233 2200 2217 0 +0.11(+0.00%)
Jun 12, 2014 2221 2245 2207 2217 0 -22.09(-0.99%)
Jun 11, 2014 2237 2256 2224 2239 0 -13.80(-0.61%)
Jun 10, 2014 2252 2269 2237 2253 0 +5.07(+0.23%)
Jun 06, 2014 2236 2260 2225 2248 0 +16.11(+0.72%)
Jun 05, 2014 2217 2242 2199 2232 0 +18.20(+0.82%)
Jun 04, 2014 2201 2227 2189 2214 0 +8.33(+0.38%)
Jun 03, 2014 2192 2219 2184 2206 0 -1.49(-0.07%)
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.