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, 2018
1132
1136
1109
1116
0
-15.68(-1.39%)
May 30, 2018
1121
1140
1113
1131
0
+21.30(+1.92%)
May 29, 2018
1107
1122
1096
1110
0
-3.44(-0.31%)
May 28, 2018
1113
1113
1113
1113
0
+0.00(+0.00%)
May 25, 2018
1112
1124
1105
1113
0
+0.14(+0.01%)
May 24, 2018
1106
1122
1096
1113
0
+5.07(+0.46%)
May 23, 2018
1106
1116
1097
1108
0
-2.50(-0.23%)
May 22, 2018
1122
1128
1106
1111
0
-9.28(-0.83%)
May 21, 2018
1118
1127
1110
1120
0
+6.87(+0.62%)
May 18, 2018
1114
1122
1102
1113
0
-1.56(-0.14%)
May 17, 2018
1111
1122
1104
1115
0
+4.54(+0.41%)
May 16, 2018
1100
1116
1095
1110
0
+12.84(+1.17%)
May 15, 2018
1094
1106
1085
1097
0
-1.78(-0.16%)
May 14, 2018
1103
1112
1093
1099
0
-2.26(-0.21%)
May 11, 2018
1102
1113
1091
1101
0
+0.33(+0.03%)
May 10, 2018
1099
1109
1090
1101
0
+5.81(+0.53%)
May 09, 2018
1092
1104
1082
1095
0
+4.59(+0.42%)
May 08, 2018
1091
1101
1080
1091
0
-1.43(-0.13%)
May 07, 2018
1091
1101
1078
1092
0
+2.07(+0.19%)
May 04, 2018
1074
1098
1068
1090
0
+13.13(+1.22%)
May 03, 2018
1080
1089
1064
1077
0
-3.69(-0.34%)
May 02, 2018
1088
1099
1073
1081
0
-9.13(-0.84%)
May 01, 2018
1090
1099
1070
1090
0
-5.04(-0.46%)
Apr 30, 2018
1107
1114
1091
1095
0
-10.59(-0.96%)
Apr 27, 2018
1103
1118
1094
1105
0
+2.15(+0.19%)
Apr 26, 2018
1102
1114
1088
1103
0
+3.97(+0.36%)
Apr 25, 2018
1094
1112
1082
1099
0
+3.66(+0.33%)
Apr 24, 2018
1111
1120
1085
1096
0
-8.48(-0.77%)
Apr 23, 2018
1105
1116
1094
1104
0
+0.48(+0.04%)
Apr 20, 2018
1113
1119
1096
1104
0
-11.27(-1.01%)
Apr 19, 2018
1127
1133
1103
1115
0
-15.37(-1.36%)
Apr 18, 2018
1137
1146
1124
1130
0
-4.92(-0.43%)
Apr 17, 2018
1136
1144
1125
1135
0
+5.61(+0.50%)
Apr 16, 2018
1124
1136
1116
1130
0
+10.52(+0.94%)
Apr 13, 2018
1125
1130
1112
1119
0
-1.60(-0.14%)
Apr 12, 2018
1122
1130
1112
1121
0
+2.33(+0.21%)
Apr 11, 2018
1114
1128
1109
1118
0
-0.92(-0.08%)
Apr 10, 2018
1118
1128
1107
1119
0
+13.09(+1.18%)
Apr 09, 2018
1116
1124
1101
1106
0
-2.71(-0.24%)
Apr 06, 2018
1119
1132
1098
1109
0
-17.26(-1.53%)
Apr 05, 2018
1121
1136
1111
1126
0
+9.83(+0.88%)
Apr 04, 2018
1086
1122
1082
1116
0
+16.70(+1.52%)
Apr 03, 2018
1091
1107
1078
1100
0
+14.45(+1.33%)
Apr 02, 2018
1104
1110
1073
1085
0
-22.05(-1.99%)
Mar 29, 2018
1107
1107
1107
1107
0
+21.33(+1.96%)
Mar 28, 2018
1082
1097
1072
1086
0
+6.25(+0.58%)
Mar 27, 2018
1087
1100
1071
1080
0
-5.63(-0.52%)
Mar 26, 2018
1079
1091
1064
1085
0
+18.94(+1.78%)
Mar 23, 2018
1087
1095
1063
1066
0
-17.50(-1.61%)
Mar 22, 2018
1095
1108
1078
1084
0
-20.28(-1.84%)
Mar 21, 2018
1103
1117
1094
1104
0
-0.12(-0.01%)
Mar 20, 2018
1107
1116
1095
1104
0
-1.46(-0.13%)
Mar 19, 2018
1114
1121
1094
1106
0
-12.24(-1.09%)
Mar 16, 2018
1113
1128
1105
1118
0
+4.11(+0.37%)
Mar 15, 2018
1120
1128
1105
1114
0
-5.18(-0.46%)
Mar 14, 2018
1130
1135
1112
1119
0
-5.97(-0.53%)
Mar 13, 2018
1132
1140
1119
1125
0
-4.03(-0.36%)
Mar 12, 2018
1129
1142
1120
1129
0
+1.77(+0.16%)
Mar 09, 2018
1122
1134
1110
1127
0
+8.17(+0.73%)
Mar 08, 2018
1119
1128
1106
1119
0
+2.97(+0.27%)
Mar 07, 2018
1115
1124
1109
1116
0
-4.39(-0.39%)
Mar 06, 2018
1113
1127
1101
1120
0
+10.32(+0.93%)
Mar 05, 2018
1095
1117
1088
1110
0
+8.69(+0.79%)
Mar 02, 2018
1085
1108
1074
1101
0
+8.90(+0.81%)
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
.