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 (%)
Feb 28, 2017 1089 1095 1074 1080 0 -11.73(-1.07%)
Feb 27, 2017 1087 1099 1080 1091 0 +2.98(+0.27%)
Feb 24, 2017 1081 1094 1072 1088 0 +2.36(+0.22%)
Feb 23, 2017 1092 1098 1078 1086 0 -3.30(-0.30%)
Feb 22, 2017 1086 1098 1078 1089 0 +1.32(+0.12%)
Feb 21, 2017 1083 1097 1075 1088 0 +4.73(+0.44%)
Feb 17, 2017 1083 1083 1083 1083 0 +3.82(+0.35%)
Feb 16, 2017 1081 1090 1069 1080 0 +0.44(+0.04%)
Feb 15, 2017 1073 1086 1065 1079 0 +1.52(+0.14%)
Feb 14, 2017 1074 1084 1066 1078 0 -5.69(-0.53%)
Feb 13, 2017 1086 1094 1075 1083 0 -0.09(-0.01%)
Feb 10, 2017 1081 1091 1072 1083 0 +4.08(+0.38%)
Feb 09, 2017 1073 1089 1066 1079 0 +5.76(+0.54%)
Feb 08, 2017 1066 1081 1057 1073 0 +8.83(+0.83%)
Feb 07, 2017 1064 1077 1055 1065 0 +1.88(+0.18%)
Feb 06, 2017 1066 1075 1054 1063 0 -7.27(-0.68%)
Feb 03, 2017 1067 1079 1057 1070 0 +5.19(+0.49%)
Feb 02, 2017 1069 1077 1055 1065 0 -4.46(-0.42%)
Feb 01, 2017 1072 1082 1057 1069 0 +0.66(+0.06%)
Jan 31, 2017 1065 1078 1053 1069 0 -0.24(-0.02%)
Jan 30, 2017 1070 1078 1055 1069 0 -4.66(-0.43%)
Jan 27, 2017 1080 1085 1065 1074 0 -6.88(-0.64%)
Jan 26, 2017 1094 1101 1074 1080 0 -19.50(-1.77%)
Jan 25, 2017 1093 1108 1086 1100 0 +12.20(+1.12%)
Jan 24, 2017 1074 1093 1071 1088 0 +15.72(+1.47%)
Jan 23, 2017 1069 1078 1062 1072 0 +1.62(+0.15%)
Jan 20, 2017 1069 1079 1061 1070 0 +4.80(+0.45%)
Jan 19, 2017 1074 1079 1059 1066 0 -7.21(-0.67%)
Jan 18, 2017 1074 1081 1062 1073 0 -0.28(-0.03%)
Jan 17, 2017 1069 1083 1061 1073 0 +1.01(+0.09%)
Jan 16, 2017 1072 1072 1072 1072 0 +0.01(+0.00%)
Jan 13, 2017 1069 1079 1063 1072 0 +5.24(+0.49%)
Jan 12, 2017 1069 1076 1055 1067 0 -4.20(-0.39%)
Jan 11, 2017 1072 1079 1062 1071 0 -1.40(-0.13%)
Jan 10, 2017 1070 1081 1062 1072 0 +4.11(+0.38%)
Jan 09, 2017 1076 1084 1061 1068 0 -13.38(-1.24%)
Jan 06, 2017 1086 1093 1072 1082 0 -3.28(-0.30%)
Jan 05, 2017 1087 1097 1074 1085 0 -5.39(-0.49%)
Jan 04, 2017 1081 1097 1074 1090 0 +13.58(+1.26%)
Jan 03, 2017 1075 1087 1065 1077 0 +5.82(+0.54%)
Dec 30, 2016 1071 1071 1071 1071 0 -4.94(-0.46%)
Dec 29, 2016 1073 1083 1068 1076 0 +3.18(+0.30%)
Dec 28, 2016 1083 1086 1068 1073 0 -9.73(-0.90%)
Dec 27, 2016 1080 1089 1075 1082 0 +3.38(+0.31%)
Dec 23, 2016 1079 1079 1079 1079 0 +2.73(+0.25%)
Dec 22, 2016 1084 1090 1069 1076 0 -9.09(-0.84%)
Dec 21, 2016 1087 1098 1078 1085 0 -1.63(-0.15%)
Dec 20, 2016 1085 1095 1075 1087 0 +2.85(+0.26%)
Dec 19, 2016 1084 1094 1075 1084 0 +0.34(+0.03%)
Dec 16, 2016 1086 1097 1076 1084 0 -0.47(-0.04%)
Dec 15, 2016 1084 1096 1072 1084 0 -0.84(-0.08%)
Dec 14, 2016 1096 1106 1080 1085 0 -12.28(-1.12%)
Dec 13, 2016 1098 1109 1088 1097 0 +4.04(+0.37%)
Dec 12, 2016 1095 1106 1082 1093 0 -2.60(-0.24%)
Dec 09, 2016 1093 1103 1083 1096 0 +3.95(+0.36%)
Dec 08, 2016 1082 1099 1074 1092 0 +9.69(+0.90%)
Dec 07, 2016 1065 1087 1058 1082 0 +17.10(+1.61%)
Dec 06, 2016 1061 1073 1051 1065 0 +4.41(+0.42%)
Dec 05, 2016 1055 1070 1049 1061 0 +11.66(+1.11%)
Dec 02, 2016 1051 1062 1040 1049 0 -1.67(-0.16%)
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.