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, 2020 1042 1068 1017 1052 0 -15.77(-1.48%)
Feb 27, 2020 1085 1108 1060 1068 0 -35.09(-3.18%)
Feb 26, 2020 1114 1129 1097 1103 0 -5.82(-0.52%)
Feb 25, 2020 1144 1151 1103 1109 0 -30.57(-2.68%)
Feb 24, 2020 1145 1155 1126 1139 0 -34.20(-2.91%)
Feb 21, 2020 1180 1189 1163 1174 0 -10.57(-0.89%)
Feb 20, 2020 1177 1193 1167 1184 0 +3.23(+0.27%)
Feb 19, 2020 1186 1196 1174 1181 0 -2.27(-0.19%)
Feb 18, 2020 1185 1195 1173 1183 0 -4.99(-0.42%)
Feb 14, 2020 1189 1198 1176 1188 0 -0.70(-0.06%)
Feb 13, 2020 1182 1200 1172 1189 0 -0.54(-0.05%)
Feb 12, 2020 1186 1201 1176 1189 0 +7.23(+0.61%)
Feb 11, 2020 1181 1195 1168 1182 0 +3.13(+0.27%)
Feb 10, 2020 1177 1188 1169 1179 0 -0.01(-0.00%)
Feb 07, 2020 1187 1194 1171 1179 0 -11.30(-0.95%)
Feb 06, 2020 1196 1206 1181 1190 0 -2.40(-0.20%)
Feb 05, 2020 1189 1203 1177 1193 0 +11.34(+0.96%)
Feb 04, 2020 1186 1198 1171 1181 0 +10.40(+0.89%)
Feb 03, 2020 1171 1186 1162 1171 0 +7.37(+0.63%)
Jan 31, 2020 1183 1190 1157 1164 0 -20.79(-1.76%)
Jan 30, 2020 1176 1191 1165 1184 0 +1.56(+0.13%)
Jan 29, 2020 1188 1199 1174 1183 0 -2.46(-0.21%)
Jan 28, 2020 1184 1197 1172 1185 0 +4.63(+0.39%)
Jan 27, 2020 1178 1194 1169 1181 0 -12.79(-1.07%)
Jan 24, 2020 1206 1210 1185 1194 0 -9.84(-0.82%)
Jan 23, 2020 1198 1211 1187 1203 0 +0.70(+0.06%)
Jan 22, 2020 1206 1213 1195 1203 0 +1.07(+0.09%)
Jan 21, 2020 1202 1212 1190 1202 0 -5.86(-0.49%)
Jan 20, 2020 1211 1218 1200 1207 0 +0.00(+0.00%)
Jan 17, 2020 1210 1218 1200 1207 0 +0.25(+0.02%)
Jan 16, 2020 1203 1215 1195 1207 0 +8.69(+0.73%)
Jan 15, 2020 1196 1210 1188 1199 0 +0.80(+0.07%)
Jan 14, 2020 1196 1208 1186 1198 0 +1.14(+0.10%)
Jan 13, 2020 1189 1203 1179 1197 0 +9.88(+0.83%)
Jan 10, 2020 1191 1200 1178 1187 0 -3.96(-0.33%)
Jan 09, 2020 1194 1203 1180 1191 0 -0.83(-0.07%)
Jan 08, 2020 1188 1201 1180 1192 0 +5.04(+0.42%)
Jan 07, 2020 1190 1198 1179 1186 0 -5.63(-0.47%)
Jan 06, 2020 1187 1199 1178 1192 0 -0.28(-0.02%)
Jan 03, 2020 1186 1200 1179 1192 0 -4.20(-0.35%)
Jan 02, 2020 1203 1211 1185 1197 0 -2.08(-0.17%)
Dec 31, 2019 1196 1207 1190 1199 0 +1.34(+0.11%)
Dec 30, 2019 1200 1207 1189 1197 0 -2.29(-0.19%)
Dec 27, 2019 1201 1207 1193 1200 0 +2.09(+0.17%)
Dec 26, 2019 1199 1204 1189 1198 0 -0.66(-0.06%)
Dec 24, 2019 1199 1205 1191 1198 0 -0.12(-0.01%)
Dec 23, 2019 1203 1210 1189 1198 0 -2.23(-0.19%)
Dec 20, 2019 1198 1211 1187 1201 0 +7.03(+0.59%)
Dec 19, 2019 1194 1203 1183 1194 0 +0.58(+0.05%)
Dec 18, 2019 1193 1202 1181 1193 0 +2.74(+0.23%)
Dec 17, 2019 1188 1200 1179 1190 0 +1.34(+0.11%)
Dec 16, 2019 1188 1201 1180 1189 0 +6.88(+0.58%)
Dec 13, 2019 1186 1197 1170 1182 0 -4.28(-0.36%)
Dec 12, 2019 1180 1196 1172 1186 0 +6.59(+0.56%)
Dec 11, 2019 1176 1186 1168 1180 0 +5.77(+0.49%)
Dec 10, 2019 1173 1182 1165 1174 0 -2.30(-0.20%)
Dec 09, 2019 1177 1187 1168 1176 0 -1.12(-0.10%)
Dec 06, 2019 1176 1188 1168 1177 0 +10.01(+0.86%)
Dec 05, 2019 1162 1174 1155 1167 0 +7.37(+0.64%)
Dec 04, 2019 1155 1171 1150 1160 0 +8.87(+0.77%)
Dec 03, 2019 1150 1158 1138 1151 0 -7.79(-0.67%)
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.