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 24, 2011
1615
1632
1602
1612
0
-1.54(-0.10%)
May 23, 2011
1612
1631
1600
1614
0
-24.47(-1.49%)
May 20, 2011
1649
1659
1624
1638
0
-17.76(-1.07%)
May 19, 2011
1652
1667
1638
1656
0
+7.96(+0.48%)
May 18, 2011
1636
1658
1626
1648
0
+9.70(+0.59%)
May 17, 2011
1634
1654
1622
1638
0
-10.00(-0.61%)
May 16, 2011
1653
1672
1641
1648
0
-14.95(-0.90%)
May 13, 2011
1678
1690
1654
1663
0
-15.60(-0.93%)
May 12, 2011
1654
1689
1647
1679
0
+14.14(+0.85%)
May 11, 2011
1670
1686
1651
1665
0
-15.02(-0.89%)
May 10, 2011
1655
1688
1652
1680
0
+32.54(+1.98%)
May 09, 2011
1639
1659
1629
1647
0
+6.95(+0.42%)
May 06, 2011
1649
1668
1628
1640
0
+7.00(+0.43%)
May 05, 2011
1626
1656
1614
1633
0
-5.51(-0.34%)
May 04, 2011
1644
1661
1624
1639
0
-6.81(-0.41%)
May 03, 2011
1652
1667
1631
1646
0
-4.16(-0.25%)
May 02, 2011
1650
1660
1645
1650
0
-8.25(-0.50%)
Apr 29, 2011
1626
1674
1640
1658
0
+2.78(+0.17%)
Apr 28, 2011
1620
1670
1633
1655
0
-0.47(-0.03%)
Apr 27, 2011
1620
1666
1630
1656
0
+9.79(+0.59%)
Apr 26, 2011
1607
1659
1625
1646
0
+11.46(+0.70%)
Apr 25, 2011
1603
1647
1619
1634
0
+1452.17(+796.67%)
Apr 21, 2011
182.38
183.14
180.24
182.28
0
-1443.94(-88.79%)
Apr 20, 2011
1591
1641
1607
1626
0
+28.88(+1.81%)
Apr 19, 2011
1592
1611
1579
1597
0
+8.14(+0.51%)
Apr 18, 2011
1558
1601
1567
1589
0
-20.23(-1.26%)
Apr 15, 2011
1571
1620
1588
1609
0
+10.67(+0.67%)
Apr 14, 2011
1557
1609
1576
1599
0
+3.80(+0.24%)
Apr 13, 2011
1567
1610
1579
1595
0
+7.81(+0.49%)
Apr 12, 2011
1556
1605
1571
1587
0
-8.16(-0.51%)
Apr 11, 2011
1571
1615
1584
1595
0
-5.27(-0.33%)
Apr 08, 2011
1591
1630
1591
1601
0
-13.29(-0.82%)
Apr 07, 2011
1585
1631
1599
1614
0
-3.41(-0.21%)
Apr 06, 2011
1597
1638
1605
1617
0
-4.49(-0.28%)
Apr 05, 2011
1584
1634
1605
1622
0
+3.72(+0.23%)
Apr 04, 2011
1590
1631
1606
1618
0
+0.39(+0.02%)
Apr 01, 2011
1581
1634
1600
1618
0
+2.48(+0.15%)
Mar 31, 2011
1578
1627
1597
1615
0
+1.93(+0.12%)
Mar 30, 2011
1575
1619
1599
1613
0
+37.43(+2.38%)
Mar 29, 2011
1530
1583
1551
1576
0
+14.12(+0.90%)
Mar 28, 2011
1539
1582
1555
1562
0
-6.27(-0.40%)
Mar 25, 2011
1530
1584
1552
1568
0
+9.00(+0.58%)
Mar 24, 2011
1523
1569
1540
1559
0
+10.70(+0.69%)
Mar 23, 2011
1508
1557
1522
1548
0
+5.90(+0.38%)
Mar 22, 2011
1520
1561
1529
1542
0
+1.54(+0.10%)
Mar 21, 2011
1540
1549
1529
1541
0
+28.59(+1.89%)
Mar 18, 2011
1517
1532
1496
1512
0
+7.53(+0.50%)
Mar 17, 2011
1521
1532
1495
1505
0
+6.75(+0.45%)
Mar 16, 2011
1516
1530
1485
1498
0
-23.81(-1.56%)
Mar 15, 2011
1508
1535
1500
1522
0
-13.59(-0.89%)
Mar 14, 2011
1531
1550
1515
1535
0
-14.13(-0.91%)
Mar 11, 2011
1536
1560
1524
1549
0
+4.30(+0.28%)
Mar 10, 2011
1552
1566
1532
1545
0
-32.16(-2.04%)
Mar 09, 2011
1572
1589
1558
1577
0
+2.79(+0.18%)
Mar 08, 2011
1558
1586
1546
1575
0
+18.55(+1.19%)
Mar 07, 2011
1570
1584
1540
1556
0
-10.85(-0.69%)
Mar 04, 2011
1575
1582
1549
1567
0
-8.27(-0.53%)
Mar 03, 2011
1561
1585
1554
1575
0
+17.55(+1.13%)
Mar 02, 2011
1514
1571
1538
1558
0
+6.87(+0.44%)
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
.