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 (%)
May 30, 2014 2208 2222 2191 2207 0 +0.13(+0.01%)
May 29, 2014 2199 2219 2187 2207 0 +10.24(+0.47%)
May 28, 2014 2194 2214 2184 2197 0 -9.19(-0.42%)
May 27, 2014 2198 2226 2188 2206 0 +10.36(+0.47%)
May 26, 2014 3.751 2196 2196 2196 0 +0.01(+0.00%)
May 23, 2014 2183 2203 2171 2196 0 +13.99(+0.64%)
May 22, 2014 2168 2194 2153 2182 0 +4.66(+0.21%)
May 21, 2014 2168 2191 2152 2177 0 +13.79(+0.64%)
May 20, 2014 2185 2194 2149 2163 0 -28.60(-1.30%)
May 19, 2014 2169 2204 2167 2192 0 +7.94(+0.36%)
May 16, 2014 2169 2192 2155 2184 0 +15.34(+0.71%)
May 15, 2014 2177 2194 2143 2168 0 -18.63(-0.85%)
May 14, 2014 2206 2224 2177 2187 0 -30.09(-1.36%)
May 13, 2014 2214 2240 2202 2217 0 -2.98(-0.13%)
May 12, 2014 2193 2233 2190 2220 0 +31.48(+1.44%)
May 09, 2014 2168 2197 2159 2189 0 +11.12(+0.51%)
May 08, 2014 2177 2213 2164 2178 0 -8.73(-0.40%)
May 07, 2014 2172 2199 2149 2186 0 +17.11(+0.79%)
May 06, 2014 2175 2196 2157 2169 0 -15.63(-0.72%)
May 05, 2014 2178 2200 2157 2185 0 -5.99(-0.27%)
May 02, 2014 2188 2215 2172 2191 0 +7.37(+0.34%)
May 01, 2014 2192 2213 2161 2183 0 -10.71(-0.49%)
Apr 30, 2014 2172 2206 2160 2194 0 +10.36(+0.47%)
Apr 29, 2014 2177 2207 2168 2184 0 -2.19(-0.10%)
Apr 28, 2014 2197 2221 2153 2186 0 -6.54(-0.30%)
Apr 25, 2014 2200 2222 2177 2192 0 -22.93(-1.04%)
Apr 24, 2014 2226 2241 2189 2215 0 -4.40(-0.20%)
Apr 23, 2014 2220 2244 2207 2220 0 -12.19(-0.55%)
Apr 22, 2014 2218 2250 2208 2232 0 +13.76(+0.62%)
Apr 21, 2014 2209 2231 2194 2218 0 +6.29(+0.28%)
Apr 17, 2014 2212 2212 2212 0 -0.05(-0.00%)
Apr 16, 2014 2196 2223 2184 2212 0 +29.25(+1.34%)
Apr 15, 2014 2171 2200 2146 2183 0 -0.99(-0.05%)
Apr 14, 2014 2187 2204 2163 2184 0 +15.71(+0.72%)
Apr 11, 2014 2162 2197 2150 2168 0 -12.24(-0.56%)
Apr 10, 2014 2214 2233 2172 2180 0 -41.89(-1.89%)
Apr 09, 2014 2207 2236 2191 2222 0 +14.06(+0.64%)
Apr 08, 2014 2188 2226 2178 2208 0 +15.78(+0.72%)
Apr 07, 2014 2219 2240 2176 2192 0 -35.98(-1.61%)
Apr 04, 2014 2267 2286 2218 2228 0 -30.23(-1.34%)
Apr 03, 2014 2267 2288 2244 2259 0 -15.20(-0.67%)
Apr 02, 2014 2262 2289 2250 2274 0 +4.79(+0.21%)
Apr 01, 2014 2250 2282 2241 2269 0 +18.03(+0.80%)
Mar 31, 2014 2244 2268 2222 2251 0 +21.76(+0.98%)
Mar 28, 2014 2216 2253 2210 2229 0 +13.51(+0.61%)
Mar 27, 2014 2210 2242 2194 2216 0 +1.20(+0.05%)
Mar 26, 2014 2241 2259 2204 2214 0 +3.13(+0.14%)
Mar 25, 2014 2213 2235 2193 2211 0 +6.62(+0.30%)
Mar 24, 2014 2223 2243 2187 2205 0 -18.59(-0.84%)
Mar 21, 2014 2234 2254 2211 2223 0 -1.32(-0.06%)
Mar 20, 2014 2213 2238 2196 2225 0 +6.87(+0.31%)
Mar 19, 2014 2230 2247 2200 2218 0 -13.84(-0.62%)
Mar 18, 2014 2212 2241 2204 2232 0 +21.05(+0.95%)
Mar 17, 2014 2201 2230 2193 2211 0 +13.97(+0.64%)
Mar 14, 2014 2179 2215 2176 2197 0 +6.34(+0.29%)
Mar 13, 2014 2211 2230 2179 2190 0 -22.61(-1.02%)
Mar 12, 2014 2201 2223 2187 2213 0 -2.54(-0.11%)
Mar 11, 2014 2222 2245 2204 2215 0 -15.16(-0.68%)
Mar 10, 2014 2224 2245 2210 2231 0 -4.91(-0.22%)
Mar 07, 2014 2237 2258 2218 2235 0 -0.57(-0.03%)
Mar 06, 2014 2228 2253 2216 2236 0 +7.75(+0.35%)
Mar 05, 2014 2219 2246 2208 2228 0 -0.09(-0.00%)
Mar 04, 2014 2208 2251 2199 2228 0 +42.75(+1.96%)
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.