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%)
Dec 02, 2019 1166 1173 1150 1159 0 -5.66(-0.49%)
Nov 29, 2019 1169 1176 1159 1164 0 -7.68(-0.66%)
Nov 28, 2019 1173 1180 1161 1172 0 +0.00(+0.00%)
Nov 27, 2019 1173 1180 1161 1172 0 +2.76(+0.24%)
Nov 26, 2019 1161 1178 1153 1169 0 -2.04(-0.17%)
Nov 25, 2019 1164 1179 1156 1171 0 +12.33(+1.06%)
Nov 22, 2019 1160 1169 1149 1159 0 +3.37(+0.29%)
Nov 21, 2019 1166 1172 1149 1156 0 -9.58(-0.82%)
Nov 20, 2019 1168 1180 1157 1165 0 -5.19(-0.44%)
Nov 19, 2019 1171 1181 1161 1171 0 +0.79(+0.07%)
Nov 18, 2019 1169 1178 1159 1170 0 -0.16(-0.01%)
Nov 15, 2019 1171 1179 1159 1170 0 +2.77(+0.24%)
Nov 14, 2019 1166 1177 1158 1167 0 +1.17(+0.10%)
Nov 13, 2019 1165 1176 1155 1166 0 -2.32(-0.20%)
Nov 12, 2019 1171 1182 1158 1168 0 -2.36(-0.20%)
Nov 11, 2019 1168 1180 1159 1171 0 -1.57(-0.13%)
Nov 08, 2019 1170 1183 1159 1172 0 +0.85(+0.07%)
Nov 07, 2019 1178 1188 1162 1171 0 +0.53(+0.05%)
Nov 06, 2019 1175 1184 1159 1171 0 -3.44(-0.29%)
Nov 05, 2019 1174 1189 1162 1174 0 +2.25(+0.19%)
Nov 04, 2019 1173 1187 1156 1172 0 +9.98(+0.86%)
Nov 01, 2019 1163 1175 1150 1162 0 +4.24(+0.37%)
Oct 31, 2019 1164 1174 1145 1158 0 -6.28(-0.54%)
Oct 30, 2019 1162 1174 1148 1164 0 +2.82(+0.24%)
Oct 29, 2019 1152 1172 1145 1161 0 +6.32(+0.55%)
Oct 28, 2019 1157 1169 1147 1155 0 +1.81(+0.16%)
Oct 25, 2019 1152 1167 1141 1153 0 -1.36(-0.12%)
Oct 24, 2019 1160 1169 1143 1154 0 -4.84(-0.42%)
Oct 23, 2019 1160 1172 1146 1159 0 -1.90(-0.16%)
Oct 22, 2019 1159 1174 1146 1161 0 +2.66(+0.23%)
Oct 21, 2019 1161 1173 1150 1159 0 +0.30(+0.03%)
Oct 18, 2019 1152 1167 1144 1158 0 +3.23(+0.28%)
Oct 17, 2019 1157 1169 1139 1155 0 +13.36(+1.17%)
Oct 16, 2019 1139 1151 1129 1142 0 +0.93(+0.08%)
Oct 15, 2019 1138 1151 1128 1141 0 +4.46(+0.39%)
Oct 14, 2019 1136 1146 1125 1136 0 -1.17(-0.10%)
Oct 11, 2019 1132 1152 1126 1137 0 +16.50(+1.47%)
Oct 10, 2019 1117 1131 1109 1121 0 +4.35(+0.39%)
Oct 09, 2019 1117 1126 1106 1117 0 +7.35(+0.66%)
Oct 08, 2019 1114 1124 1101 1109 0 -11.98(-1.07%)
Oct 07, 2019 1124 1134 1112 1121 0 -7.11(-0.63%)
Oct 04, 2019 1118 1135 1109 1128 0 +10.99(+0.98%)
Oct 03, 2019 1114 1126 1098 1117 0 +4.28(+0.38%)
Oct 02, 2019 1124 1131 1102 1113 0 -21.18(-1.87%)
Oct 01, 2019 1151 1162 1128 1134 0 -15.15(-1.32%)
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%)
Jul 01, 2019 1152 1163 1135 1148 0 +5.18(+0.45%)
Jun 28, 2019 1135 1152 1128 1142 0 +10.94(+0.97%)
Jun 27, 2019 1125 1137 1117 1132 0 +9.02(+0.80%)
Jun 26, 2019 1126 1138 1115 1123 0 -3.42(-0.30%)
Jun 25, 2019 1133 1142 1117 1126 0 -5.60(-0.49%)
Jun 24, 2019 1137 1147 1124 1132 0 -3.49(-0.31%)
Jun 21, 2019 1139 1148 1125 1135 0 -7.41(-0.65%)
Jun 20, 2019 1144 1154 1130 1142 0 +7.42(+0.65%)
Jun 19, 2019 1132 1143 1120 1135 0 +2.80(+0.25%)
Jun 18, 2019 1132 1146 1121 1132 0 +8.30(+0.74%)
Jun 17, 2019 1130 1138 1115 1124 0 -6.05(-0.54%)
Jun 14, 2019 1133 1140 1121 1130 0 -4.55(-0.40%)
Jun 13, 2019 1129 1144 1120 1135 0 +10.29(+0.92%)
Jun 12, 2019 1125 1135 1114 1124 0 -1.30(-0.12%)
Jun 11, 2019 1129 1139 1115 1126 0 +2.51(+0.22%)
Jun 10, 2019 1125 1137 1113 1123 0 +3.73(+0.33%)
Jun 07, 2019 1116 1129 1108 1119 0 +9.68(+0.87%)
Jun 06, 2019 1108 1121 1094 1110 0 +0.13(+0.01%)
Jun 05, 2019 1108 1121 1094 1109 0 +6.03(+0.55%)
Jun 04, 2019 1087 1110 1080 1103 0 +24.67(+2.29%)
Jun 03, 2019 1067 1086 1060 1079 0 +12.67(+1.19%)
May 31, 2019 1071 1082 1054 1066 0 -20.34(-1.87%)
May 30, 2019 1081 1099 1070 1086 0 +0.67(+0.06%)
May 29, 2019 1092 1100 1075 1086 0 -12.13(-1.10%)
May 28, 2019 1113 1120 1093 1098 0 -11.62(-1.05%)
May 24, 2019 1113 1123 1101 1110 0 +1.86(+0.17%)
May 23, 2019 1110 1121 1097 1108 0 -12.11(-1.08%)
May 22, 2019 1121 1132 1110 1120 0 -5.00(-0.44%)
May 21, 2019 1121 1133 1113 1125 0 +8.27(+0.74%)
May 20, 2019 1116 1127 1107 1116 0 -6.11(-0.54%)
May 17, 2019 1126 1138 1116 1123 0 -9.46(-0.84%)
May 16, 2019 1131 1144 1124 1132 0 +2.89(+0.26%)
May 15, 2019 1118 1136 1112 1129 0 +6.03(+0.54%)
May 14, 2019 1119 1133 1112 1123 0 +6.73(+0.60%)
May 13, 2019 1120 1129 1105 1116 0 -21.35(-1.88%)
May 10, 2019 1133 1144 1117 1138 0 +2.33(+0.21%)
May 09, 2019 1132 1143 1117 1135 0 -2.35(-0.21%)
May 08, 2019 1139 1152 1130 1138 0 -2.55(-0.22%)
May 07, 2019 1150 1157 1131 1140 0 -17.25(-1.49%)
May 06, 2019 1149 1166 1141 1158 0 -7.86(-0.67%)
May 03, 2019 1156 1172 1149 1165 0 +13.55(+1.18%)
May 02, 2019 1147 1162 1136 1152 0 +5.21(+0.45%)
May 01, 2019 1160 1168 1141 1147 0 -12.83(-1.11%)
Apr 30, 2019 1157 1168 1144 1160 0 +2.98(+0.26%)
Apr 29, 2019 1151 1165 1144 1157 0 +6.24(+0.54%)
Apr 26, 2019 1140 1157 1132 1150 0 +15.75(+1.39%)
Apr 25, 2019 1141 1152 1124 1135 0 -11.78(-1.03%)
Apr 24, 2019 1144 1156 1135 1146 0 +0.78(+0.07%)
Apr 23, 2019 1141 1155 1132 1146 0 +8.16(+0.72%)
Apr 22, 2019 1140 1150 1128 1137 0 -5.48(-0.48%)
Apr 18, 2019 1139 1152 1127 1143 0 +4.97(+0.44%)
Apr 17, 2019 1145 1153 1130 1138 0 -3.35(-0.29%)
Apr 16, 2019 1140 1149 1130 1141 0 +2.47(+0.22%)
Apr 15, 2019 1139 1148 1129 1139 0 +0.65(+0.06%)
Apr 12, 2019 1136 1147 1128 1138 0 +5.41(+0.48%)
Apr 11, 2019 1132 1141 1123 1133 0 +2.27(+0.20%)
Apr 10, 2019 1123 1135 1116 1130 0 +10.09(+0.90%)
Apr 09, 2019 1130 1136 1114 1120 0 -14.17(-1.25%)
Apr 08, 2019 1130 1140 1122 1135 0 +3.16(+0.28%)
Apr 05, 2019 1127 1139 1120 1131 0 +6.87(+0.61%)
Apr 04, 2019 1116 1130 1110 1124 0 +9.83(+0.88%)
Apr 03, 2019 1116 1125 1105 1115 0 +2.97(+0.27%)
Apr 02, 2019 1116 1121 1101 1112 0 -4.12(-0.37%)
Apr 01, 2019 1117 1128 1103 1116 0 +4.67(+0.42%)
Mar 29, 2019 1119 1125 1102 1111 0 -5.47(-0.49%)
Mar 28, 2019 1106 1124 1098 1117 0 +20.04(+1.83%)
Mar 27, 2019 1093 1105 1084 1097 0 +3.47(+0.32%)
Mar 26, 2019 1091 1101 1083 1093 0 +8.87(+0.82%)
Mar 25, 2019 1076 1092 1070 1084 0 +6.70(+0.62%)
Mar 22, 2019 1096 1102 1073 1078 0 -23.44(-2.13%)
Mar 21, 2019 1090 1110 1086 1101 0 +9.50(+0.87%)
Mar 20, 2019 1099 1107 1082 1091 0 -8.68(-0.79%)
Mar 19, 2019 1109 1116 1095 1100 0 -5.36(-0.48%)
Mar 18, 2019 1101 1112 1093 1106 0 +6.49(+0.59%)
Mar 15, 2019 1101 1112 1090 1099 0 +0.54(+0.05%)
Mar 14, 2019 1101 1108 1091 1098 0 -3.90(-0.35%)
Mar 13, 2019 1102 1113 1095 1102 0 +4.06(+0.37%)
Mar 12, 2019 1102 1112 1090 1098 0 -2.14(-0.19%)
Mar 11, 2019 1092 1107 1084 1100 0 +10.42(+0.96%)
Mar 08, 2019 1089 1098 1079 1090 0 -3.93(-0.36%)
Mar 07, 2019 1101 1108 1085 1094 0 -9.21(-0.83%)
Mar 06, 2019 1111 1119 1098 1103 0 -8.06(-0.73%)
Mar 05, 2019 1111 1121 1103 1111 0 -0.11(-0.01%)
Mar 04, 2019 1118 1125 1101 1111 0 -4.00(-0.36%)
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.