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 (%)
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%)
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.