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 31, 2017
1090
1096
1077
1088
0
+0.39(+0.04%)
May 30, 2017
1087
1096
1079
1088
0
-2.17(-0.20%)
May 29, 2017
1087
1097
1078
1090
0
+0.01(+0.00%)
May 26, 2017
1087
1097
1078
1090
0
+2.26(+0.21%)
May 25, 2017
1086
1099
1077
1088
0
+0.54(+0.05%)
May 24, 2017
1085
1095
1075
1087
0
+2.15(+0.20%)
May 23, 2017
1085
1094
1077
1085
0
+1.13(+0.10%)
May 22, 2017
1082
1092
1075
1084
0
+4.06(+0.38%)
May 19, 2017
1073
1087
1067
1080
0
+9.10(+0.85%)
May 18, 2017
1071
1079
1060
1071
0
-4.21(-0.39%)
May 17, 2017
1090
1093
1070
1075
0
-22.25(-2.03%)
May 16, 2017
1101
1107
1088
1097
0
-2.39(-0.22%)
May 15, 2017
1096
1107
1091
1100
0
+4.73(+0.43%)
May 12, 2017
1100
1106
1088
1095
0
-7.92(-0.72%)
May 11, 2017
1103
1111
1092
1103
0
-3.66(-0.33%)
May 10, 2017
1101
1111
1095
1106
0
+4.15(+0.38%)
May 09, 2017
1102
1112
1092
1102
0
+3.06(+0.28%)
May 08, 2017
1103
1112
1092
1099
0
+2.44(+0.22%)
May 05, 2017
1093
1102
1085
1097
0
+7.84(+0.72%)
May 04, 2017
1089
1099
1078
1089
0
+2.37(+0.22%)
May 03, 2017
1091
1098
1078
1087
0
-6.32(-0.58%)
May 02, 2017
1094
1103
1083
1093
0
+0.00(+0.00%)
May 01, 2017
1099
1106
1085
1093
0
-4.90(-0.45%)
Apr 28, 2017
1103
1110
1088
1098
0
-7.16(-0.65%)
Apr 27, 2017
1106
1115
1094
1105
0
+0.23(+0.02%)
Apr 26, 2017
1102
1116
1094
1105
0
+2.50(+0.23%)
Apr 25, 2017
1101
1112
1092
1102
0
+6.30(+0.57%)
Apr 24, 2017
1097
1105
1087
1096
0
+12.63(+1.17%)
Apr 21, 2017
1088
1094
1076
1083
0
-6.08(-0.56%)
Apr 20, 2017
1082
1096
1075
1089
0
+13.19(+1.23%)
Apr 19, 2017
1079
1087
1070
1076
0
+0.56(+0.05%)
Apr 18, 2017
1071
1082
1066
1076
0
+0.23(+0.02%)
Apr 17, 2017
1068
1080
1063
1075
0
+11.12(+1.04%)
Apr 13, 2017
1072
1078
1060
1064
0
-9.08(-0.85%)
Apr 12, 2017
1081
1085
1067
1073
0
-8.96(-0.83%)
Apr 11, 2017
1076
1086
1069
1082
0
+4.84(+0.45%)
Apr 10, 2017
1073
1085
1068
1077
0
+4.85(+0.45%)
Apr 07, 2017
1073
1081
1067
1073
0
-1.96(-0.18%)
Apr 06, 2017
1071
1081
1064
1075
0
+3.96(+0.37%)
Apr 05, 2017
1079
1087
1065
1071
0
-5.39(-0.50%)
Apr 04, 2017
1081
1087
1068
1076
0
-8.26(-0.76%)
Apr 03, 2017
1091
1098
1074
1084
0
-5.60(-0.51%)
Mar 31, 2017
1086
1098
1080
1090
0
+2.80(+0.26%)
Mar 30, 2017
1087
1094
1079
1087
0
-2.72(-0.25%)
Mar 29, 2017
1086
1096
1080
1090
0
+1.97(+0.18%)
Mar 28, 2017
1080
1094
1074
1088
0
+6.15(+0.57%)
Mar 27, 2017
1074
1086
1066
1082
0
+0.23(+0.02%)
Mar 24, 2017
1086
1093
1075
1081
0
-2.67(-0.25%)
Mar 23, 2017
1080
1093
1075
1084
0
+3.48(+0.32%)
Mar 22, 2017
1083
1090
1070
1081
0
-3.17(-0.29%)
Mar 21, 2017
1100
1105
1079
1084
0
-13.66(-1.24%)
Mar 20, 2017
1093
1106
1083
1097
0
+0.61(+0.06%)
Mar 17, 2017
1096
1103
1086
1097
0
+2.87(+0.26%)
Mar 16, 2017
1095
1103
1085
1094
0
+0.91(+0.08%)
Mar 15, 2017
1081
1098
1076
1093
0
+16.15(+1.50%)
Mar 14, 2017
1077
1085
1068
1077
0
-3.25(-0.30%)
Mar 13, 2017
1080
1087
1071
1080
0
+0.51(+0.05%)
Mar 10, 2017
1076
1087
1069
1080
0
+9.53(+0.89%)
Mar 09, 2017
1072
1080
1063
1070
0
-2.17(-0.20%)
Mar 08, 2017
1072
1082
1065
1072
0
+0.60(+0.06%)
Mar 07, 2017
1074
1082
1064
1072
0
-6.05(-0.56%)
Mar 06, 2017
1082
1087
1070
1078
0
-9.63(-0.89%)
Mar 03, 2017
1089
1097
1078
1087
0
-1.54(-0.14%)
Mar 02, 2017
1094
1100
1082
1089
0
-6.91(-0.63%)
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
.