Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1036 1041 1019 1026 0 -8.39(-0.81%)
Nov 27, 2015 1033 1039 1023 1034 0 +2.75(+0.27%)
Nov 26, 2015 1031 1031 1031 1031 0 -0.02(-0.00%)
Nov 25, 2015 1026 1038 1019 1031 0 +7.15(+0.70%)
Nov 24, 2015 1015 1031 1009 1024 0 +4.82(+0.47%)
Nov 23, 2015 1019 1023 1018 1019 0 +6.18(+0.61%)
Nov 20, 2015 1012 1022 1004 1013 0 +7.02(+0.70%)
Nov 19, 2015 1006 1015 997.46 1006 0 +1.74(+0.17%)
Nov 18, 2015 993.41 1009 984.10 1004 0 +14.01(+1.41%)
Nov 17, 2015 993.08 1005 981.28 990.45 0 -1.56(-0.16%)
Nov 16, 2015 977.17 995.18 972.10 992.00 0 +13.89(+1.42%)
Nov 13, 2015 991.22 999.22 971.06 978.11 0 -18.69(-1.88%)
Nov 12, 2015 1006 1014 992.54 996.80 0 -16.87(-1.66%)
Nov 11, 2015 1018 1026 1006 1014 0 -2.00(-0.20%)
Nov 10, 2015 1009 1021 1001 1016 0 +4.57(+0.45%)
Nov 09, 2015 1020 1026 1003 1011 0 -12.42(-1.21%)
Nov 06, 2015 1024 1033 1010 1024 0 -4.71(-0.46%)
Nov 05, 2015 1029 1037 1018 1028 0 -0.75(-0.07%)
Nov 04, 2015 1036 1043 1021 1029 0 -4.95(-0.48%)
Nov 03, 2015 1029 1044 1019 1034 0 +1.83(+0.18%)
Nov 02, 2015 1024 1040 1014 1032 0 +9.47(+0.93%)
Oct 30, 2015 1023 1037 1012 1023 0 -1.10(-0.11%)
Oct 29, 2015 1022 1036 1007 1024 0 -2.26(-0.22%)
Oct 28, 2015 1015 1033 1004 1026 0 +13.03(+1.29%)
Oct 27, 2015 1017 1025 1002 1013 0 -9.63(-0.94%)
Oct 26, 2015 1022 1032 1012 1023 0 +0.68(+0.07%)
Oct 23, 2015 1031 1039 1009 1022 0 -3.26(-0.32%)
Oct 22, 2015 1010 1033 1002 1025 0 +20.18(+2.01%)
Oct 21, 2015 1017 1025 998.76 1005 0 -10.20(-1.00%)
Oct 20, 2015 1014 1025 1004 1015 0 -2.94(-0.29%)
Oct 19, 2015 1014 1026 1006 1018 0 +0.75(+0.07%)
Oct 16, 2015 1016 1024 1004 1017 0 +4.00(+0.39%)
Oct 15, 2015 1007 1018 994.50 1013 0 +11.49(+1.15%)
Oct 14, 2015 1010 1017 995.70 1002 0 -7.10(-0.70%)
Oct 13, 2015 1012 1025 1004 1009 0 -8.04(-0.79%)
Oct 12, 2015 1016 1024 1006 1017 0 +1.38(+0.14%)
Oct 09, 2015 1014 1026 1007 1016 0 +3.50(+0.35%)
Oct 08, 2015 994.74 1016 989.36 1012 0 +15.59(+1.56%)
Oct 07, 2015 990.63 1004 980.76 996.56 0 +11.50(+1.17%)
Oct 06, 2015 990.40 998.38 976.53 985.06 0 -6.51(-0.66%)
Oct 05, 2015 977.48 996.63 973.09 991.57 0 +20.70(+2.13%)
Oct 02, 2015 950.32 972.48 942.24 970.87 0 +12.08(+1.26%)
Oct 01, 2015 960.26 968.83 944.28 958.79 0 +0.89(+0.09%)
Sep 30, 2015 954.52 964.79 944.36 957.90 0 +14.10(+1.49%)
Sep 29, 2015 946.48 955.36 933.60 943.80 0 -3.16(-0.33%)
Sep 28, 2015 964.51 969.12 942.16 946.97 0 -25.38(-2.61%)
Sep 25, 2015 980.22 988.28 964.61 972.35 0 +2.42(+0.25%)
Sep 24, 2015 964.32 975.86 952.30 969.93 0 -1.92(-0.20%)
Sep 23, 2015 978.24 984.32 965.07 971.85 0 -5.86(-0.60%)
Sep 22, 2015 979.04 987.09 967.40 977.71 0 -15.38(-1.55%)
Sep 21, 2015 991.85 1003 984.08 993.09 0 +5.73(+0.58%)
Sep 18, 2015 992.57 1003 981.97 987.36 0 -17.83(-1.77%)
Sep 17, 2015 1006 1021 997.66 1005 0 -2.07(-0.21%)
Sep 16, 2015 995.80 1012 990.82 1007 0 +15.87(+1.60%)
Sep 15, 2015 981.36 995.82 975.25 991.39 0 +12.38(+1.26%)
Sep 14, 2015 982.70 987.30 971.90 979.01 0 -3.86(-0.39%)
Sep 11, 2015 975.96 986.95 968.17 982.87 0 +1.41(+0.14%)
Sep 10, 2015 981.03 992.49 972.35 981.46 0 -1.59(-0.16%)
Sep 09, 2015 1005 1010 980.27 983.05 0 -13.00(-1.31%)
Sep 08, 2015 990.47 1001 981.28 996.05 0 +22.76(+2.34%)
Sep 04, 2015 973.29 973.29 973.29 973.29 0 -13.18(-1.34%)
Sep 03, 2015 986.71 998.95 978.82 986.47 0 +3.79(+0.39%)
Sep 02, 2015 978.81 987.09 966.59 982.68 0 +15.62(+1.62%)
Sep 01, 2015 974.60 985.43 960.63 967.05 0 -28.75(-2.89%)
Aug 31, 2015 995.57 1007 986.44 995.80 0 -3.65(-0.37%)
Aug 28, 2015 988.59 1005 982.82 999.46 0 +8.07(+0.81%)
Aug 27, 2015 979.07 998.65 969.01 991.38 0 +26.87(+2.79%)
Aug 26, 2015 959.86 970.47 938.41 964.51 0 +25.06(+2.67%)
Aug 25, 2015 971.89 976.87 936.63 939.45 0 -7.22(-0.76%)
Aug 24, 2015 932.62 975.15 904.38 946.67 0 -38.05(-3.86%)
Aug 21, 2015 997.47 1008 977.79 984.72 0 -24.31(-2.41%)
Aug 20, 2015 1018 1026 1004 1009 0 -17.96(-1.75%)
Aug 19, 2015 1031 1038 1017 1027 0 -8.96(-0.86%)
Aug 18, 2015 1037 1045 1028 1036 0 -2.03(-0.20%)
Aug 17, 2015 1029 1041 1021 1038 0 +4.67(+0.45%)
Aug 14, 2015 1026 1037 1020 1033 0 +7.31(+0.71%)
Aug 13, 2015 1025 1036 1017 1026 0 +1.53(+0.15%)
Aug 12, 2015 1021 1030 1005 1024 0 -5.94(-0.58%)
Aug 11, 2015 1034 1039 1020 1030 0 -12.25(-1.17%)
Aug 10, 2015 1033 1049 1028 1043 0 +14.70(+1.43%)
Aug 07, 2015 1030 1038 1018 1028 0 -4.71(-0.46%)
Aug 06, 2015 1040 1046 1024 1033 0 -5.74(-0.55%)
Aug 05, 2015 1037 1047 1029 1038 0 +6.96(+0.67%)
Aug 04, 2015 1030 1041 1021 1031 0 +2.50(+0.24%)
Aug 03, 2015 1034 1041 1019 1029 0 -6.41(-0.62%)
Jul 31, 2015 1037 1046 1026 1035 0 +2.78(+0.27%)
Jul 30, 2015 1025 1039 1017 1033 0 +3.21(+0.31%)
Jul 29, 2015 1024 1038 1014 1029 0 +9.33(+0.91%)
Jul 28, 2015 1014 1027 1003 1020 0 +10.49(+1.04%)
Jul 27, 2015 1013 1020 1001 1010 0 -7.20(-0.71%)
Jul 24, 2015 1029 1034 1011 1017 0 -12.15(-1.18%)
Jul 23, 2015 1037 1045 1023 1029 0 -5.98(-0.58%)
Jul 22, 2015 1031 1043 1025 1035 0 -0.01(-0.00%)
Jul 21, 2015 1038 1046 1028 1035 0 -3.11(-0.30%)
Jul 20, 2015 1041 1047 1030 1038 0 -0.23(-0.02%)
Jul 17, 2015 1042 1048 1030 1038 0 -5.38(-0.52%)
Jul 16, 2015 1046 1052 1037 1044 0 +3.50(+0.34%)
Jul 15, 2015 1047 1051 1035 1040 0 -6.59(-0.63%)
Jul 14, 2015 1045 1054 1038 1047 0 +1.74(+0.17%)
Jul 13, 2015 1039 1048 1031 1045 0 +13.31(+1.29%)
Jul 10, 2015 1030 1038 1021 1032 0 +14.62(+1.44%)
Jul 09, 2015 1028 1033 1014 1017 0 +1.05(+0.10%)
Jul 08, 2015 1024 1031 1011 1016 0 -16.96(-1.64%)
Jul 07, 2015 1028 1038 1013 1033 0 +4.30(+0.42%)
Jul 06, 2015 1026 1038 1019 1029 0 -5.69(-0.55%)
Jul 03, 2015 1034 1034 1034 1034 0 +0.03(+0.00%)
Jul 02, 2015 1039 1045 1027 1034 0 -3.53(-0.34%)
Jul 01, 2015 1038 1046 1028 1038 0 +8.14(+0.79%)
Jun 30, 2015 1036 1042 1023 1030 0 +0.63(+0.06%)
Jun 29, 2015 1043 1050 1027 1029 0 -23.91(-2.27%)
Jun 26, 2015 1053 1061 1044 1053 0 +3.50(+0.33%)
Jun 25, 2015 1054 1059 1043 1049 0 -1.46(-0.14%)
Jun 24, 2015 1059 1064 1047 1051 0 -9.46(-0.89%)
Jun 23, 2015 1060 1068 1052 1060 0 +2.80(+0.26%)
Jun 22, 2015 1059 1066 1050 1058 0 +3.81(+0.36%)
Jun 19, 2015 1054 1063 1047 1054 0 -0.79(-0.07%)
Jun 18, 2015 1048 1062 1044 1055 0 +9.16(+0.88%)
Jun 17, 2015 1043 1052 1035 1045 0 +3.90(+0.37%)
Jun 16, 2015 1035 1047 1030 1042 0 +6.40(+0.62%)
Jun 15, 2015 1037 1043 1026 1035 0 -8.44(-0.81%)
Jun 12, 2015 1043 1050 1036 1044 0 -3.76(-0.36%)
Jun 11, 2015 1046 1054 1039 1047 0 +4.04(+0.39%)
Jun 10, 2015 1036 1052 1032 1043 0 +12.67(+1.23%)
Jun 09, 2015 1030 1039 1022 1031 0 +0.87(+0.08%)
Jun 08, 2015 1031 1039 1024 1030 0 -4.36(-0.42%)
Jun 05, 2015 1030 1039 1020 1034 0 +0.83(+0.08%)
Jun 04, 2015 1037 1045 1029 1033 0 -10.19(-0.98%)
Jun 03, 2015 1040 1050 1033 1043 0 +6.18(+0.60%)
Jun 02, 2015 1032 1046 1026 1037 0 +1.50(+0.14%)
Jun 01, 2015 1035 1044 1024 1036 0 +3.60(+0.35%)
May 29, 2015 1040 1045 1026 1032 0 -10.36(-0.99%)
May 28, 2015 1044 1050 1033 1043 0 -2.68(-0.26%)
May 27, 2015 1038 1050 1031 1045 0 +6.74(+0.65%)
May 26, 2015 1048 1053 1032 1038 0 -13.40(-1.27%)
May 25, 2015 1052 1052 1052 1052 0 +0.01(+0.00%)
May 22, 2015 1055 1060 1047 1052 0 -4.14(-0.39%)
May 21, 2015 1055 1064 1048 1056 0 -0.10(-0.01%)
May 20, 2015 1055 1059 1043 1056 0 +2.55(+0.24%)
May 19, 2015 1055 1055 1039 1054 0 -0.34(-0.03%)
May 18, 2015 1050 1055 1039 1054 0 +2.16(+0.21%)
May 15, 2015 1051 1053 1038 1052 0 +0.92(+0.09%)
May 14, 2015 1044 1056 1036 1051 0 +12.13(+1.17%)
May 13, 2015 1040 1049 1031 1039 0 +1.27(+0.12%)
May 12, 2015 1036 1045 1027 1037 0 -3.82(-0.37%)
May 11, 2015 1042 1053 1034 1041 0 -2.31(-0.22%)
May 08, 2015 1040 1052 1034 1044 0 +12.31(+1.19%)
May 07, 2015 1025 1038 1019 1031 0 +5.67(+0.55%)
May 06, 2015 1032 1038 1016 1026 0 -4.70(-0.46%)
May 05, 2015 1038 1047 1023 1030 0 -8.71(-0.84%)
May 04, 2015 1037 1048 1031 1039 0 +1.79(+0.17%)
May 01, 2015 1030 1045 1022 1037 0 +11.09(+1.08%)
Apr 30, 2015 1034 1042 1019 1026 0 -11.80(-1.14%)
Apr 29, 2015 1043 1052 1030 1038 0 -8.65(-0.83%)
Apr 28, 2015 1043 1053 1033 1047 0 +0.06(+0.01%)
Apr 27, 2015 1055 1061 1040 1046 0 -6.35(-0.60%)
Apr 24, 2015 1055 1063 1043 1053 0 -0.80(-0.08%)
Apr 23, 2015 1049 1063 1041 1054 0 +2.74(+0.26%)
Apr 22, 2015 1051 1058 1040 1051 0 +1.48(+0.14%)
Apr 21, 2015 1054 1061 1042 1049 0 -3.60(-0.34%)
Apr 20, 2015 1049 1061 1043 1053 0 +9.49(+0.91%)
Apr 17, 2015 1048 1054 1035 1044 0 -10.55(-1.00%)
Apr 16, 2015 1055 1062 1046 1054 0 -1.65(-0.16%)
Apr 15, 2015 1056 1065 1048 1056 0 +3.95(+0.38%)
Apr 14, 2015 1051 1060 1041 1052 0 +1.42(+0.14%)
Apr 13, 2015 1056 1062 1046 1050 0 -6.77(-0.64%)
Apr 10, 2015 1057 1065 1049 1057 0 +0.94(+0.09%)
Apr 09, 2015 1056 1064 1046 1056 0 -0.21(-0.02%)
Apr 08, 2015 1053 1063 1046 1056 0 +4.75(+0.45%)
Apr 07, 2015 1056 1064 1046 1052 0 -3.63(-0.34%)
Apr 06, 2015 1046 1063 1042 1055 0 +7.77(+0.74%)
Apr 02, 2015 1048 1048 1048 1048 0 +4.92(+0.47%)
Apr 01, 2015 1039 1052 1025 1043 0 +3.06(+0.29%)
Mar 31, 2015 1040 1055 1030 1040 0 +0.95(+0.09%)
Mar 30, 2015 1030 1045 1024 1039 0 +12.19(+1.19%)
Mar 27, 2015 1018 1031 1013 1026 0 +7.57(+0.74%)
Mar 26, 2015 1020 1028 1010 1019 0 -9.09(-0.88%)
Mar 25, 2015 1043 1049 1025 1028 0 -12.76(-1.23%)
Mar 24, 2015 1043 1052 1034 1041 0 -2.57(-0.25%)
Mar 23, 2015 1041 1054 1035 1043 0 +2.79(+0.27%)
Mar 20, 2015 1035 1047 1028 1040 0 +12.07(+1.17%)
Mar 19, 2015 1030 1037 1021 1028 0 -5.68(-0.55%)
Mar 18, 2015 1019 1039 1009 1034 0 +13.76(+1.35%)
Mar 17, 2015 1018 1026 1011 1020 0 -1.56(-0.15%)
Mar 16, 2015 1019 1029 1012 1022 0 +6.37(+0.63%)
Mar 13, 2015 1020 1026 1005 1015 0 -8.23(-0.80%)
Mar 12, 2015 1014 1029 1009 1024 0 +15.27(+1.51%)
Mar 11, 2015 1011 1019 1000 1008 0 -2.22(-0.22%)
Mar 10, 2015 1016 1022 1005 1011 0 -14.37(-1.40%)
Mar 09, 2015 1024 1033 1016 1025 0 +1.92(+0.19%)
Mar 06, 2015 1034 1041 1018 1023 0 -17.37(-1.67%)
Mar 05, 2015 1044 1049 1033 1040 0 -0.89(-0.09%)
Mar 04, 2015 1041 1053 1038 1041 0 -13.27(-1.26%)
Mar 03, 2015 1056 1058 1050 1055 0 -6.16(-0.58%)
Mar 02, 2015 1054 1067 1048 1061 0 +6.74(+0.64%)
Feb 27, 2015 1056 1065 1048 1054 0 -2.50(-0.24%)
Feb 26, 2015 1055 1062 1050 1057 0 +3.89(+0.37%)
Feb 25, 2015 1050 1060 1043 1053 0 +1.61(+0.15%)
Feb 24, 2015 1047 1058 1040 1051 0 +3.98(+0.38%)
Feb 23, 2015 1045 1053 1036 1047 0 +0.25(+0.02%)
Feb 20, 2015 1041 1051 1030 1047 0 +4.74(+0.45%)
Feb 19, 2015 1041 1051 1033 1042 0 -0.41(-0.04%)
Feb 18, 2015 1038 1049 1030 1042 0 +1.24(+0.12%)
Feb 17, 2015 1039 1049 1030 1041 0 +1.19(+0.11%)
Feb 13, 2015 1040 1040 1040 1040 0 +3.80(+0.37%)
Feb 12, 2015 1028 1042 1021 1036 0 +13.24(+1.29%)
Feb 11, 2015 1023 1032 1013 1023 0 -2.20(-0.21%)
Feb 10, 2015 1021 1032 1011 1025 0 +10.48(+1.03%)
Feb 09, 2015 1017 1027 1007 1015 0 -6.51(-0.64%)
Feb 06, 2015 1023 1032 1014 1021 0 -3.18(-0.31%)
Feb 05, 2015 1019 1032 1012 1024 0 +9.17(+0.90%)
Feb 04, 2015 1015 1029 1006 1015 0 -1.85(-0.18%)
Feb 03, 2015 1006 1023 999.73 1017 0 +14.11(+1.41%)
Feb 02, 2015 993.68 1007 981.49 1003 0 +11.31(+1.14%)
Jan 30, 2015 1004 1012 986.61 991.70 0 -20.90(-2.06%)
Jan 29, 2015 1009 1018 1000 1013 0 +8.14(+0.81%)
Jan 28, 2015 1019 1026 999.78 1004 0 -9.79(-0.97%)
Jan 27, 2015 1009 1023 1001 1014 0 -6.73(-0.66%)
Jan 26, 2015 1012 1027 1005 1021 0 +9.21(+0.91%)
Jan 23, 2015 1019 1026 1004 1012 0 -8.63(-0.85%)
Jan 22, 2015 1013 1025 1005 1020 0 +16.43(+1.64%)
Jan 21, 2015 997.47 1011 991.37 1004 0 +4.45(+0.44%)
Jan 20, 2015 1003 1011 988.16 999.52 0 -0.21(-0.02%)
Jan 19, 2015 987.30 1002 982.49 999.74 0 +0.02(+0.00%)
Jan 16, 2015 985.62 1002 980.22 999.72 0 +13.03(+1.32%)
Jan 15, 2015 986.86 990.95 981.16 986.69 0 -14.36(-1.43%)
Jan 14, 2015 995.08 1008 986.35 1001 0 -4.54(-0.45%)
Jan 13, 2015 1006 1006 1006 1006 0 -1.01(-0.10%)
Jan 12, 2015 1013 1019 997.83 1007 0 -4.84(-0.48%)
Jan 09, 2015 1022 1027 1005 1011 0 -9.31(-0.91%)
Jan 08, 2015 1010 1026 1005 1021 0 +18.37(+1.83%)
Jan 07, 2015 996.56 1008 987.55 1002 0 +13.76(+1.39%)
Jan 06, 2015 999.58 1008 980.91 988.62 0 -9.24(-0.93%)
Jan 05, 2015 1007 1014 990.71 997.86 0 -15.73(-1.55%)
Jan 02, 2015 1025 1031 1003 1014 0 -9.18(-0.90%)
Dec 31, 2014 1023 1023 1023 1023 0 -6.73(-0.65%)
Dec 30, 2014 1031 1039 1024 1030 0 -4.63(-0.45%)
Dec 29, 2014 1029 1041 1024 1034 0 +3.71(+0.36%)
Dec 26, 2014 1029 1037 1024 1030 0 +3.85(+0.38%)
Dec 24, 2014 1027 1027 1027 1027 0 -1.71(-0.17%)
Dec 23, 2014 1026 1037 1020 1028 0 +5.65(+0.55%)
Dec 22, 2014 1018 1028 1010 1023 0 +6.46(+0.64%)
Dec 19, 2014 1017 1028 1005 1016 0 -0.66(-0.06%)
Dec 18, 2014 1009 1022 998.17 1017 0 +16.64(+1.66%)
Dec 17, 2014 981.25 1004 974.69 1000 0 +20.78(+2.12%)
Dec 16, 2014 979.41 996.93 978.63 979.41 0 -7.01(-0.71%)
Dec 15, 2014 995.89 1004 978.79 986.42 0 -5.55(-0.56%)
Dec 12, 2014 999.27 1010 987.77 991.97 0 -14.61(-1.45%)
Dec 11, 2014 1005 1021 998.52 1007 0 +3.78(+0.38%)
Dec 10, 2014 1017 1023 999.16 1003 0 -17.09(-1.68%)
Dec 09, 2014 1009 1024 999.84 1020 0 +1.81(+0.18%)
Dec 08, 2014 1027 1034 1012 1018 0 -11.78(-1.14%)
Dec 05, 2014 1025 1035 1019 1030 0 +5.83(+0.57%)
Dec 04, 2014 1026 1035 1016 1024 0 -5.15(-0.50%)
Dec 03, 2014 1022 1035 1014 1029 0 +7.52(+0.74%)
Dec 02, 2014 1018 1030 1012 1022 0 +4.42(+0.43%)
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.