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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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%)
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.