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 (%)
Sep 30, 2019 1145 1159 1137 1149 0 +6.56(+0.57%)
Sep 27, 2019 1148 1156 1134 1143 0 -2.44(-0.21%)
Sep 26, 2019 1148 1158 1136 1145 0 -1.49(-0.13%)
Sep 25, 2019 1139 1155 1130 1147 0 +8.68(+0.76%)
Sep 24, 2019 1147 1158 1129 1138 0 -5.12(-0.45%)
Sep 23, 2019 1137 1155 1129 1143 0 +2.07(+0.18%)
Sep 20, 2019 1146 1158 1134 1141 0 -2.79(-0.24%)
Sep 19, 2019 1147 1159 1136 1144 0 -0.41(-0.04%)
Sep 18, 2019 1147 1155 1131 1144 0 -3.60(-0.31%)
Sep 17, 2019 1142 1158 1127 1148 0 +4.48(+0.39%)
Sep 16, 2019 1146 1158 1133 1143 0 -8.86(-0.77%)
Sep 13, 2019 1157 1169 1141 1152 0 -2.73(-0.24%)
Sep 12, 2019 1150 1166 1137 1155 0 +4.67(+0.41%)
Sep 11, 2019 1137 1156 1124 1150 0 +15.67(+1.38%)
Sep 10, 2019 1129 1146 1113 1135 0 +2.92(+0.26%)
Sep 09, 2019 1132 1147 1115 1132 0 +2.29(+0.20%)
Sep 06, 2019 1131 1141 1120 1130 0 +2.45(+0.22%)
Sep 05, 2019 1123 1141 1112 1127 0 +12.68(+1.14%)
Sep 04, 2019 1109 1122 1101 1114 0 +14.26(+1.30%)
Sep 03, 2019 1106 1115 1087 1100 0 -12.24(-1.10%)
Aug 30, 2019 1117 1127 1104 1112 0 +1.48(+0.13%)
Aug 29, 2019 1108 1120 1098 1111 0 +10.29(+0.93%)
Aug 28, 2019 1085 1108 1077 1101 0 +3.28(+0.30%)
Aug 27, 2019 1113 1120 1090 1097 0 -9.42(-0.85%)
Aug 26, 2019 1104 1115 1092 1107 0 +12.09(+1.10%)
Aug 23, 2019 1117 1125 1089 1095 0 -30.80(-2.74%)
Aug 22, 2019 1123 1135 1113 1125 0 +2.38(+0.21%)
Aug 21, 2019 1122 1133 1112 1123 0 +10.55(+0.95%)
Aug 20, 2019 1118 1125 1105 1113 0 -7.42(-0.66%)
Aug 19, 2019 1120 1130 1110 1120 0 +10.90(+0.98%)
Aug 16, 2019 1100 1116 1094 1109 0 +15.43(+1.41%)
Aug 15, 2019 1098 1108 1082 1094 0 -0.61(-0.06%)
Aug 14, 2019 1109 1116 1089 1094 0 -29.96(-2.67%)
Aug 13, 2019 1112 1141 1106 1124 0 +9.76(+0.88%)
Aug 12, 2019 1122 1130 1106 1114 0 -11.77(-1.05%)
Aug 09, 2019 1133 1141 1115 1126 0 -7.76(-0.68%)
Aug 08, 2019 1123 1143 1113 1134 0 +14.67(+1.31%)
Aug 07, 2019 1104 1125 1093 1119 0 +8.09(+0.73%)
Aug 06, 2019 1104 1120 1093 1111 0 +13.45(+1.23%)
Aug 05, 2019 1112 1120 1087 1098 0 -27.81(-2.47%)
Aug 02, 2019 1132 1142 1114 1126 0 -9.94(-0.88%)
Aug 01, 2019 1157 1171 1129 1135 0 -20.14(-1.74%)
Jul 31, 2019 1164 1178 1144 1156 0 -7.76(-0.67%)
Jul 30, 2019 1158 1175 1147 1163 0 +1.74(+0.15%)
Jul 29, 2019 1159 1171 1149 1162 0 +1.51(+0.13%)
Jul 26, 2019 1155 1169 1142 1160 0 +8.67(+0.75%)
Jul 25, 2019 1152 1167 1138 1151 0 -4.07(-0.35%)
Jul 24, 2019 1150 1166 1140 1156 0 +3.99(+0.35%)
Jul 23, 2019 1146 1162 1135 1152 0 +11.57(+1.01%)
Jul 22, 2019 1147 1154 1132 1140 0 -5.11(-0.45%)
Jul 19, 2019 1151 1160 1139 1145 0 -3.61(-0.31%)
Jul 18, 2019 1141 1159 1131 1149 0 +3.68(+0.32%)
Jul 17, 2019 1154 1159 1139 1145 0 -7.59(-0.66%)
Jul 16, 2019 1148 1163 1141 1153 0 +2.61(+0.23%)
Jul 15, 2019 1152 1161 1139 1150 0 -0.95(-0.08%)
Jul 12, 2019 1142 1157 1136 1151 0 +10.05(+0.88%)
Jul 11, 2019 1142 1149 1130 1141 0 -0.70(-0.06%)
Jul 10, 2019 1145 1154 1133 1142 0 +1.56(+0.14%)
Jul 09, 2019 1146 1152 1130 1140 0 -10.75(-0.93%)
Jul 08, 2019 1151 1161 1142 1151 0 -3.21(-0.28%)
Jul 05, 2019 1152 1160 1137 1154 0 -3.91(-0.34%)
Jul 04, 2019 1148 1164 1143 1158 0 +0.00(+0.00%)
Jul 03, 2019 1148 1164 1143 1158 0 +11.43(+1.00%)
Jul 02, 2019 1146 1156 1134 1146 0 -1.18(-0.10%)
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.