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 (%)
Aug 31, 2018 1162 1162 1162 1162 0 +2.37(+0.20%)
Aug 30, 2018 1166 1174 1150 1160 0 -8.64(-0.74%)
Aug 29, 2018 1178 1189 1154 1169 0 -9.56(-0.81%)
Aug 28, 2018 1181 1191 1170 1178 0 -0.69(-0.06%)
Aug 27, 2018 1180 1193 1166 1179 0 +4.53(+0.39%)
Aug 24, 2018 1171 1181 1163 1174 0 +4.35(+0.37%)
Aug 23, 2018 1172 1182 1161 1170 0 -3.19(-0.27%)
Aug 22, 2018 1174 1186 1160 1173 0 -2.09(-0.18%)
Aug 21, 2018 1174 1186 1164 1175 0 +2.16(+0.18%)
Aug 20, 2018 1170 1180 1163 1173 0 +7.18(+0.62%)
Aug 17, 2018 1156 1173 1150 1166 0 +8.73(+0.75%)
Aug 16, 2018 1156 1167 1145 1157 0 +5.70(+0.50%)
Aug 15, 2018 1152 1162 1136 1151 0 -7.99(-0.69%)
Aug 14, 2018 1154 1168 1147 1159 0 +9.05(+0.79%)
Aug 13, 2018 1157 1165 1142 1150 0 -7.61(-0.66%)
Aug 10, 2018 1162 1171 1149 1158 0 -10.47(-0.90%)
Aug 09, 2018 1168 1180 1159 1168 0 +1.28(+0.11%)
Aug 08, 2018 1175 1183 1158 1167 0 -9.36(-0.80%)
Aug 07, 2018 1175 1189 1164 1177 0 +3.75(+0.32%)
Aug 06, 2018 1172 1185 1161 1173 0 -0.48(-0.04%)
Aug 03, 2018 1169 1186 1160 1173 0 +8.64(+0.74%)
Aug 02, 2018 1151 1172 1144 1165 0 +9.65(+0.84%)
Aug 01, 2018 1163 1172 1143 1155 0 -9.34(-0.80%)
Jul 31, 2018 1159 1174 1147 1164 0 +8.67(+0.75%)
Jul 30, 2018 1157 1171 1146 1156 0 -2.75(-0.24%)
Jul 27, 2018 1167 1178 1148 1158 0 -6.75(-0.58%)
Jul 26, 2018 1158 1179 1150 1165 0 +6.32(+0.55%)
Jul 25, 2018 1154 1168 1138 1159 0 +2.66(+0.23%)
Jul 24, 2018 1162 1173 1145 1156 0 -3.82(-0.33%)
Jul 23, 2018 1163 1171 1147 1160 0 -2.56(-0.22%)
Jul 20, 2018 1166 1175 1155 1163 0 -3.82(-0.33%)
Jul 19, 2018 1156 1175 1145 1166 0 +5.90(+0.51%)
Jul 18, 2018 1161 1171 1149 1160 0 -1.87(-0.16%)
Jul 17, 2018 1152 1170 1147 1162 0 +7.88(+0.68%)
Jul 16, 2018 1161 1167 1146 1154 0 -7.03(-0.61%)
Jul 13, 2018 1159 1170 1152 1161 0 +3.20(+0.28%)
Jul 12, 2018 1163 1168 1149 1158 0 -0.60(-0.05%)
Jul 11, 2018 1163 1173 1149 1159 0 -10.06(-0.86%)
Jul 10, 2018 1169 1178 1157 1169 0 +1.86(+0.16%)
Jul 09, 2018 1165 1176 1155 1167 0 +6.11(+0.53%)
Jul 06, 2018 1155 1169 1148 1161 0 +5.73(+0.50%)
Jul 05, 2018 1145 1161 1134 1155 0 +15.08(+1.32%)
Jul 04, 2018 1140 1140 1140 1140 0 +0.00(+0.00%)
Jul 03, 2018 1143 1155 1132 1140 0 +1.42(+0.12%)
Jul 02, 2018 1130 1145 1120 1139 0 -1.01(-0.09%)
Jun 29, 2018 1145 1157 1131 1140 0 -0.73(-0.06%)
Jun 28, 2018 1136 1150 1125 1140 0 +3.21(+0.28%)
Jun 27, 2018 1149 1159 1132 1137 0 -12.04(-1.05%)
Jun 26, 2018 1146 1159 1136 1149 0 +5.26(+0.46%)
Jun 25, 2018 1145 1157 1130 1144 0 -5.53(-0.48%)
Jun 22, 2018 1152 1163 1138 1150 0 +2.81(+0.25%)
Jun 21, 2018 1156 1162 1139 1147 0 -9.85(-0.85%)
Jun 20, 2018 1157 1167 1144 1157 0 +4.11(+0.36%)
Jun 19, 2018 1148 1161 1138 1153 0 -4.47(-0.39%)
Jun 18, 2018 1154 1166 1144 1157 0 -3.37(-0.29%)
Jun 15, 2018 1160 1166 1150 1160 0 +4.35(+0.38%)
Jun 14, 2018 1156 1166 1146 1156 0 +2.74(+0.24%)
Jun 13, 2018 1161 1169 1146 1153 0 -9.93(-0.85%)
Jun 12, 2018 1159 1172 1150 1163 0 -0.32(-0.03%)
Jun 11, 2018 1161 1174 1154 1164 0 +4.68(+0.40%)
Jun 08, 2018 1151 1165 1143 1159 0 +7.27(+0.63%)
Jun 07, 2018 1149 1163 1140 1152 0 +1.04(+0.09%)
Jun 06, 2018 1144 1156 1133 1151 0 +10.36(+0.91%)
Jun 05, 2018 1139 1150 1126 1140 0 +2.85(+0.25%)
Jun 04, 2018 1128 1145 1122 1137 0 +14.60(+1.30%)
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.