Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.04 +0.05 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.