Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 01, 2024
1405
1405
1404
1405
0
-0.37(-0.03%)
Apr 30, 2024
1405
1405
1405
1405
0
-0.22(-0.02%)
Apr 29, 2024
1405
1405
1405
1405
0
+0.32(+0.02%)
Apr 26, 2024
1405
1405
1405
1405
0
+0.05(+0.00%)
Apr 25, 2024
1405
1405
1404
1405
0
+0.21(+0.01%)
Apr 24, 2024
1405
1405
1405
1405
0
+0.15(+0.01%)
Apr 23, 2024
1404
1405
1404
1405
0
+0.13(+0.01%)
Apr 22, 2024
1404
1405
1404
1404
0
-0.02(-0.00%)
Apr 19, 2024
1404
1405
1404
1405
0
+0.40(+0.03%)
Apr 18, 2024
1404
1404
1404
1404
0
+0.29(+0.02%)
Apr 17, 2024
1404
1404
1404
1404
0
-0.08(-0.01%)
Apr 16, 2024
1404
1404
1404
1404
0
-0.52(-0.04%)
Apr 15, 2024
1405
1405
1404
1404
0
-0.06(-0.00%)
Apr 12, 2024
1405
1405
1404
1404
0
-0.56(-0.04%)
Apr 11, 2024
1405
1405
1405
1405
0
+0.26(+0.02%)
Apr 10, 2024
1405
1405
1405
1405
0
-0.44(-0.03%)
Apr 09, 2024
1405
1405
1405
1405
0
+0.42(+0.03%)
Apr 08, 2024
1404
1405
1404
1405
0
+0.36(+0.03%)
Apr 05, 2024
1404
1405
1404
1404
0
-0.03(-0.00%)
Apr 04, 2024
1405
1405
1404
1404
0
+0.07(+0.00%)
Apr 03, 2024
1404
1405
1404
1404
0
-0.06(-0.00%)
Apr 02, 2024
1405
1405
1404
1404
0
-0.23(-0.02%)
Apr 01, 2024
1405
1405
1405
1405
0
-0.51(-0.04%)
Mar 28, 2024
1405
1405
1405
1405
0
+0.17(+0.01%)
Mar 27, 2024
1405
1405
1405
1405
0
-0.06(-0.00%)
Mar 26, 2024
1405
1405
1405
1405
0
-0.14(-0.01%)
Mar 25, 2024
1405
1405
1405
1405
0
+0.11(+0.01%)
Mar 22, 2024
1405
1405
1405
1405
0
+0.01(+0.00%)
Mar 21, 2024
1405
1405
1405
1405
0
-0.03(-0.00%)
Mar 20, 2024
1405
1405
1405
1405
0
+0.19(+0.01%)
Mar 19, 2024
1405
1406
1405
1405
0
-0.25(-0.02%)
Mar 18, 2024
1405
1405
1405
1405
0
+0.16(+0.01%)
Mar 15, 2024
1405
1405
1405
1405
0
+0.35(+0.02%)
Mar 14, 2024
1405
1405
1404
1405
0
-0.30(-0.02%)
Mar 13, 2024
1405
1405
1405
1405
0
-0.19(-0.01%)
Mar 12, 2024
1405
1405
1405
1405
0
-0.11(-0.01%)
Mar 11, 2024
1405
1406
1405
1405
0
-0.17(-0.01%)
Mar 08, 2024
1406
1406
1405
1405
0
-0.03(-0.00%)
Mar 07, 2024
1406
1406
1405
1406
0
+0.13(+0.01%)
Mar 06, 2024
1405
1406
1405
1405
0
+0.11(+0.01%)
Mar 05, 2024
1405
1405
1405
1405
0
+0.11(+0.01%)
Mar 04, 2024
1405
1406
1405
1405
0
-0.21(-0.01%)
Mar 01, 2024
1405
1405
1405
1405
0
+0.45(+0.03%)
Feb 29, 2024
1405
1406
1405
1405
0
-0.01(-0.00%)
Feb 28, 2024
1405
1405
1405
1405
0
-0.02(-0.00%)
Feb 27, 2024
1405
1405
1405
1405
0
+0.13(+0.01%)
Feb 26, 2024
1405
1405
1405
1405
0
-0.33(-0.02%)
Feb 23, 2024
1405
1405
1405
1405
0
+0.04(+0.00%)
Feb 22, 2024
1405
1405
1405
1405
0
+0.02(+0.00%)
Feb 21, 2024
1405
1405
1405
1405
0
+0.21(+0.01%)
Feb 20, 2024
1404
1405
1404
1405
0
+0.37(+0.03%)
Feb 16, 2024
1404
1404
1404
1404
0
-0.14(-0.01%)
Feb 15, 2024
1404
1405
1404
1405
0
+0.45(+0.03%)
Feb 14, 2024
1404
1404
1404
1404
0
+0.34(+0.02%)
Feb 13, 2024
1404
1404
1404
1404
0
-0.64(-0.05%)
Feb 12, 2024
1404
1405
1404
1404
0
+0.28(+0.02%)
Feb 09, 2024
1404
1404
1404
1404
0
+0.32(+0.02%)
Feb 08, 2024
1404
1404
1404
1404
0
-0.45(-0.03%)
Feb 07, 2024
1405
1405
1404
1404
0
-0.66(-0.05%)
Feb 06, 2024
1405
1405
1404
1405
0
+0.43(+0.03%)
Feb 05, 2024
1405
1405
1405
1405
0
-0.74(-0.05%)
Feb 02, 2024
1405
1405
1405
1405
0
-0.06(-0.00%)
Feb 01, 2024
1405
1405
1405
1405
0
+0.38(+0.03%)
Jan 31, 2024
1406
1406
1405
1405
0
-0.92(-0.07%)
Jan 30, 2024
1406
1406
1406
1406
0
-0.18(-0.01%)
Jan 29, 2024
1406
1406
1406
1406
0
+0.27(+0.02%)
Jan 26, 2024
1405
1406
1405
1406
0
+0.37(+0.03%)
Jan 25, 2024
1405
1406
1405
1405
0
+0.08(+0.01%)
Jan 24, 2024
1406
1406
1405
1405
0
-0.32(-0.02%)
Jan 23, 2024
1406
1406
1406
1406
0
-0.01(-0.00%)
Jan 22, 2024
1406
1406
1406
1406
0
-0.39(-0.03%)
Jan 19, 2024
1406
1406
1406
1406
0
+0.32(+0.02%)
Jan 18, 2024
1406
1406
1406
1406
0
-0.40(-0.03%)
Jan 17, 2024
1406
1406
1406
1406
0
-0.26(-0.02%)
Jan 16, 2024
1406
1406
1406
1406
0
+0.04(+0.00%)
Jan 15, 2024
1406
1406
1406
1406
0
+0.14(+0.01%)
Jan 12, 2024
1406
1407
1406
1406
0
-0.19(-0.01%)
Jan 11, 2024
1407
1407
1406
1406
0
-0.23(-0.02%)
Jan 10, 2024
1407
1407
1407
1407
0
-0.10(-0.01%)
Jan 09, 2024
1407
1407
1407
1407
0
-0.29(-0.02%)
Jan 08, 2024
1407
1407
1407
1407
0
+0.28(+0.02%)
Jan 05, 2024
1407
1407
1407
1407
0
-0.01(-0.00%)
Jan 04, 2024
1407
1407
1407
1407
0
+0.13(+0.01%)
Jan 03, 2024
1406
1407
1406
1407
0
+0.15(+0.01%)
Jan 02, 2024
1406
1407
1406
1407
0
+0.19(+0.01%)
Dec 29, 2023
1406
1406
1406
1406
0
+0.20(+0.01%)
Dec 28, 2023
1406
1406
1406
1406
0
+0.13(+0.01%)
Dec 27, 2023
1406
1406
1406
1406
0
+0.10(+0.01%)
Dec 22, 2023
1406
1406
1406
1406
0
+0.30(+0.02%)
Dec 21, 2023
1405
1406
1405
1406
0
+0.08(+0.01%)
Dec 20, 2023
1406
1406
1405
1406
0
-0.47(-0.03%)
Dec 19, 2023
1406
1406
1406
1406
0
+0.08(+0.01%)
Dec 18, 2023
1406
1406
1406
1406
0
-0.22(-0.02%)
Dec 15, 2023
1407
1407
1406
1406
0
-0.43(-0.03%)
Dec 14, 2023
1407
1407
1406
1407
0
-0.05(-0.00%)
Dec 13, 2023
1405
1407
1405
1407
0
+1.12(+0.08%)
Dec 12, 2023
1406
1406
1405
1405
0
-0.29(-0.02%)
Dec 11, 2023
1406
1406
1405
1406
0
-0.22(-0.02%)
Dec 08, 2023
1406
1406
1406
1406
0
-0.03(-0.00%)
Dec 07, 2023
1406
1406
1406
1406
0
+0.43(+0.03%)
Dec 06, 2023
1405
1406
1405
1406
0
+0.83(+0.06%)
Dec 05, 2023
1405
1405
1405
1405
0
-0.49(-0.03%)
Dec 04, 2023
1405
1405
1405
1405
0
+0.07(+0.00%)
Dec 01, 2023
1405
1405
1405
1405
0
+0.44(+0.03%)
Nov 30, 2023
1405
1405
1404
1405
0
+0.22(+0.02%)
Nov 29, 2023
1405
1405
1404
1405
0
-0.19(-0.01%)
Nov 28, 2023
1405
1405
1405
1405
0
-0.17(-0.01%)
Nov 27, 2023
1405
1405
1405
1405
0
-0.20(-0.01%)
Nov 24, 2023
1405
1405
1405
1405
0
-0.17(-0.01%)
Nov 23, 2023
1405
1405
1405
1405
0
-0.01(-0.00%)
Nov 22, 2023
1405
1405
1405
1405
0
+0.33(+0.02%)
Nov 21, 2023
1405
1406
1405
1405
0
-0.57(-0.04%)
Nov 20, 2023
1406
1406
1405
1406
0
-0.17(-0.01%)
Nov 17, 2023
1406
1406
1406
1406
0
-0.07(-0.00%)
Nov 16, 2023
1406
1406
1406
1406
0
-0.45(-0.03%)
Nov 15, 2023
1406
1406
1406
1406
0
+0.39(+0.03%)
Nov 14, 2023
1405
1406
1405
1406
0
+0.84(+0.06%)
Nov 13, 2023
1405
1405
1405
1405
0
-0.11(-0.01%)
Nov 10, 2023
1405
1405
1405
1405
0
-0.23(-0.02%)
Nov 09, 2023
1405
1405
1405
1405
0
+0.40(+0.03%)
Nov 08, 2023
1405
1405
1405
1405
0
-0.11(-0.01%)
Nov 07, 2023
1406
1406
1405
1405
0
-0.66(-0.05%)
Nov 06, 2023
1406
1406
1406
1406
0
-0.01(-0.00%)
Nov 03, 2023
1406
1406
1405
1406
0
+0.32(+0.02%)
Nov 02, 2023
1404
1405
1404
1405
0
+1.45(+0.10%)
Nov 01, 2023
1403
1404
1403
1404
0
+0.30(+0.02%)
Oct 31, 2023
1404
1404
1404
1404
0
-0.49(-0.03%)
Oct 30, 2023
1404
1404
1403
1404
0
+0.80(+0.06%)
Oct 27, 2023
1404
1404
1403
1403
0
-0.29(-0.02%)
Oct 26, 2023
1403
1404
1403
1404
0
+0.53(+0.04%)
Oct 25, 2023
1403
1403
1403
1403
0
+0.09(+0.01%)
Oct 24, 2023
1403
1403
1403
1403
0
-0.12(-0.01%)
Oct 23, 2023
1403
1403
1403
1403
0
+0.24(+0.02%)
Oct 20, 2023
1403
1404
1403
1403
0
-0.54(-0.04%)
Oct 19, 2023
1404
1404
1403
1403
0
-0.33(-0.02%)
Oct 18, 2023
1404
1404
1404
1404
0
-0.07(-0.00%)
Oct 17, 2023
1404
1404
1404
1404
0
-0.47(-0.03%)
Oct 16, 2023
1404
1404
1404
1404
0
+0.53(+0.04%)
Oct 13, 2023
1404
1404
1404
1404
0
-0.07(-0.00%)
Oct 12, 2023
1404
1404
1404
1404
0
-0.63(-0.04%)
Oct 11, 2023
1404
1404
1404
1404
0
+0.25(+0.02%)
Oct 10, 2023
1404
1404
1404
1404
0
+0.49(+0.03%)
Oct 06, 2023
1404
1404
1404
1404
0
+0.06(+0.00%)
Oct 05, 2023
1403
1404
1403
1404
0
+0.66(+0.05%)
Oct 04, 2023
1403
1403
1402
1403
0
+0.27(+0.02%)
Oct 03, 2023
1403
1403
1402
1403
0
-0.12(-0.01%)
Oct 02, 2023
1404
1404
1402
1403
0
-0.11(-0.01%)
Sep 29, 2023
1404
1404
1403
1403
0
-0.37(-0.03%)
Sep 28, 2023
1403
1403
1403
1403
0
+0.35(+0.02%)
Sep 27, 2023
1403
1404
1403
1403
0
-0.53(-0.04%)
Sep 26, 2023
1404
1404
1403
1403
0
-0.85(-0.06%)
Sep 25, 2023
1404
1405
1404
1404
0
-0.21(-0.01%)
Sep 22, 2023
1404
1405
1404
1405
0
+0.06(+0.00%)
Sep 21, 2023
1405
1406
1404
1404
0
-1.03(-0.07%)
Sep 20, 2023
1406
1406
1405
1406
0
-0.02(-0.00%)
Sep 19, 2023
1406
1406
1405
1406
0
-0.51(-0.04%)
Sep 18, 2023
1406
1406
1406
1406
0
+0.10(+0.01%)
Sep 15, 2023
1406
1406
1406
1406
0
+0.05(+0.00%)
Sep 14, 2023
1406
1406
1406
1406
0
+0.35(+0.02%)
Sep 13, 2023
1406
1406
1405
1406
0
-0.10(-0.01%)
Sep 12, 2023
1405
1406
1405
1406
0
+0.22(+0.02%)
Sep 11, 2023
1406
1406
1405
1405
0
-0.60(-0.04%)
Sep 08, 2023
1406
1406
1406
1406
0
+0.06(+0.00%)
Sep 07, 2023
1406
1406
1406
1406
0
-0.14(-0.01%)
Sep 06, 2023
1406
1406
1406
1406
0
-0.34(-0.02%)
Sep 05, 2023
1407
1407
1406
1406
0
-0.30(-0.02%)
Sep 01, 2023
1407
1407
1407
1407
0
+0.28(+0.02%)
Aug 31, 2023
1407
1407
1406
1406
0
-0.11(-0.01%)
Aug 30, 2023
1407
1407
1407
1407
0
-0.33(-0.02%)
Aug 29, 2023
1407
1407
1407
1407
0
+0.06(+0.00%)
Aug 28, 2023
1407
1407
1407
1407
0
+0.20(+0.01%)
Aug 25, 2023
1407
1407
1407
1407
0
+0.04(+0.00%)
Aug 24, 2023
1407
1407
1407
1407
0
-0.03(-0.00%)
Aug 23, 2023
1407
1407
1407
1407
0
+0.18(+0.01%)
Aug 22, 2023
1406
1406
1406
1406
0
+0.01(+0.00%)
Aug 21, 2023
1407
1407
1406
1406
0
-0.25(-0.02%)
Aug 18, 2023
1407
1407
1406
1407
0
+0.12(+0.01%)
Aug 17, 2023
1407
1407
1406
1407
0
+0.07(+0.00%)
Aug 16, 2023
1406
1407
1406
1406
0
+0.29(+0.02%)
Aug 15, 2023
1406
1406
1406
1406
0
-0.26(-0.02%)
Aug 14, 2023
1407
1407
1406
1406
0
-0.11(-0.01%)
Aug 11, 2023
1406
1407
1406
1407
0
+0.08(+0.01%)
Aug 10, 2023
1407
1407
1406
1406
0
-0.10(-0.01%)
Aug 09, 2023
1406
1407
1406
1407
0
+0.63(+0.04%)
Aug 08, 2023
1406
1406
1405
1406
0
+0.36(+0.03%)
Aug 04, 2023
1406
1406
1406
1406
0
+0.35(+0.02%)
Aug 03, 2023
1406
1406
1405
1405
0
-0.82(-0.06%)
Aug 02, 2023
1406
1407
1406
1406
0
-0.78(-0.06%)
Aug 01, 2023
1407
1408
1407
1407
0
-0.47(-0.03%)
Jul 31, 2023
1407
1408
1407
1407
0
-0.07(-0.00%)
Jul 28, 2023
1408
1408
1407
1407
0
-0.82(-0.06%)
Jul 27, 2023
1409
1409
1408
1408
0
-0.67(-0.05%)
Jul 26, 2023
1409
1409
1409
1409
0
+0.10(+0.01%)
Jul 25, 2023
1409
1409
1408
1409
0
-0.02(-0.00%)
Jul 24, 2023
1409
1409
1409
1409
0
-0.08(-0.01%)
Jul 21, 2023
1409
1409
1409
1409
0
+0.08(+0.01%)
Jul 20, 2023
1409
1409
1409
1409
0
+0.06(+0.00%)
Jul 19, 2023
1408
1409
1408
1409
0
+0.44(+0.03%)
Jul 18, 2023
1409
1409
1408
1408
0
-0.18(-0.01%)
Jul 17, 2023
1409
1409
1408
1408
0
-0.42(-0.03%)
Jul 14, 2023
1409
1409
1408
1409
0
+0.30(+0.02%)
Jul 13, 2023
1408
1409
1408
1409
0
+0.30(+0.02%)
Jul 12, 2023
1408
1408
1408
1408
0
+0.41(+0.03%)
Jul 11, 2023
1408
1408
1408
1408
0
-0.23(-0.02%)
Jul 10, 2023
1408
1408
1408
1408
0
-0.25(-0.02%)
Jul 07, 2023
1409
1409
1408
1408
0
-0.45(-0.03%)
Jul 06, 2023
1409
1409
1409
1409
0
-0.01(-0.00%)
Jul 05, 2023
1409
1409
1409
1409
0
-0.19(-0.01%)
Jul 04, 2023
1409
1409
1409
1409
0
+0.13(+0.01%)
Jun 30, 2023
1409
1409
1409
1409
0
-0.15(-0.01%)
Jun 29, 2023
1409
1409
1408
1409
0
+0.24(+0.02%)
Jun 28, 2023
1409
1409
1409
1409
0
-0.29(-0.02%)
Jun 27, 2023
1409
1409
1409
1409
0
+0.21(+0.01%)
Jun 26, 2023
1409
1409
1409
1409
0
-0.05(-0.00%)
Jun 23, 2023
1410
1410
1409
1409
0
-0.46(-0.03%)
Jun 22, 2023
1410
1410
1409
1409
0
-0.21(-0.01%)
Jun 21, 2023
1410
1410
1409
1410
0
-0.08(-0.01%)
Jun 20, 2023
1410
1410
1410
1410
0
+0.08(+0.01%)
Jun 19, 2023
1410
1410
1410
1410
0
-0.04(-0.00%)
Jun 16, 2023
1410
1410
1410
1410
0
+0.07(+0.00%)
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
.