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 (%)
Apr 30, 2015 1034 1042 1019 1026 0 -11.80(-1.14%)
Apr 29, 2015 1043 1052 1030 1038 0 -8.65(-0.83%)
Apr 28, 2015 1043 1053 1033 1047 0 +0.06(+0.01%)
Apr 27, 2015 1055 1061 1040 1046 0 -6.35(-0.60%)
Apr 24, 2015 1055 1063 1043 1053 0 -0.80(-0.08%)
Apr 23, 2015 1049 1063 1041 1054 0 +2.74(+0.26%)
Apr 22, 2015 1051 1058 1040 1051 0 +1.48(+0.14%)
Apr 21, 2015 1054 1061 1042 1049 0 -3.60(-0.34%)
Apr 20, 2015 1049 1061 1043 1053 0 +9.49(+0.91%)
Apr 17, 2015 1048 1054 1035 1044 0 -10.55(-1.00%)
Apr 16, 2015 1055 1062 1046 1054 0 -1.65(-0.16%)
Apr 15, 2015 1056 1065 1048 1056 0 +3.95(+0.38%)
Apr 14, 2015 1051 1060 1041 1052 0 +1.42(+0.14%)
Apr 13, 2015 1056 1062 1046 1050 0 -6.77(-0.64%)
Apr 10, 2015 1057 1065 1049 1057 0 +0.94(+0.09%)
Apr 09, 2015 1056 1064 1046 1056 0 -0.21(-0.02%)
Apr 08, 2015 1053 1063 1046 1056 0 +4.75(+0.45%)
Apr 07, 2015 1056 1064 1046 1052 0 -3.63(-0.34%)
Apr 06, 2015 1046 1063 1042 1055 0 +7.77(+0.74%)
Apr 02, 2015 1048 1048 1048 1048 0 +4.92(+0.47%)
Apr 01, 2015 1039 1052 1025 1043 0 +3.06(+0.29%)
Mar 31, 2015 1040 1055 1030 1040 0 +0.95(+0.09%)
Mar 30, 2015 1030 1045 1024 1039 0 +12.19(+1.19%)
Mar 27, 2015 1018 1031 1013 1026 0 +7.57(+0.74%)
Mar 26, 2015 1020 1028 1010 1019 0 -9.09(-0.88%)
Mar 25, 2015 1043 1049 1025 1028 0 -12.76(-1.23%)
Mar 24, 2015 1043 1052 1034 1041 0 -2.57(-0.25%)
Mar 23, 2015 1041 1054 1035 1043 0 +2.79(+0.27%)
Mar 20, 2015 1035 1047 1028 1040 0 +12.07(+1.17%)
Mar 19, 2015 1030 1037 1021 1028 0 -5.68(-0.55%)
Mar 18, 2015 1019 1039 1009 1034 0 +13.76(+1.35%)
Mar 17, 2015 1018 1026 1011 1020 0 -1.56(-0.15%)
Mar 16, 2015 1019 1029 1012 1022 0 +6.37(+0.63%)
Mar 13, 2015 1020 1026 1005 1015 0 -8.23(-0.80%)
Mar 12, 2015 1014 1029 1009 1024 0 +15.27(+1.51%)
Mar 11, 2015 1011 1019 1000 1008 0 -2.22(-0.22%)
Mar 10, 2015 1016 1022 1005 1011 0 -14.37(-1.40%)
Mar 09, 2015 1024 1033 1016 1025 0 +1.92(+0.19%)
Mar 06, 2015 1034 1041 1018 1023 0 -17.37(-1.67%)
Mar 05, 2015 1044 1049 1033 1040 0 -0.89(-0.09%)
Mar 04, 2015 1041 1053 1038 1041 0 -13.27(-1.26%)
Mar 03, 2015 1056 1058 1050 1055 0 -6.16(-0.58%)
Mar 02, 2015 1054 1067 1048 1061 0 +6.74(+0.64%)
Feb 27, 2015 1056 1065 1048 1054 0 -2.50(-0.24%)
Feb 26, 2015 1055 1062 1050 1057 0 +3.89(+0.37%)
Feb 25, 2015 1050 1060 1043 1053 0 +1.61(+0.15%)
Feb 24, 2015 1047 1058 1040 1051 0 +3.98(+0.38%)
Feb 23, 2015 1045 1053 1036 1047 0 +0.25(+0.02%)
Feb 20, 2015 1041 1051 1030 1047 0 +4.74(+0.45%)
Feb 19, 2015 1041 1051 1033 1042 0 -0.41(-0.04%)
Feb 18, 2015 1038 1049 1030 1042 0 +1.24(+0.12%)
Feb 17, 2015 1039 1049 1030 1041 0 +1.19(+0.11%)
Feb 13, 2015 1040 1040 1040 1040 0 +3.80(+0.37%)
Feb 12, 2015 1028 1042 1021 1036 0 +13.24(+1.29%)
Feb 11, 2015 1023 1032 1013 1023 0 -2.20(-0.21%)
Feb 10, 2015 1021 1032 1011 1025 0 +10.48(+1.03%)
Feb 09, 2015 1017 1027 1007 1015 0 -6.51(-0.64%)
Feb 06, 2015 1023 1032 1014 1021 0 -3.18(-0.31%)
Feb 05, 2015 1019 1032 1012 1024 0 +9.17(+0.90%)
Feb 04, 2015 1015 1029 1006 1015 0 -1.85(-0.18%)
Feb 03, 2015 1006 1023 999.73 1017 0 +14.11(+1.41%)
Feb 02, 2015 993.68 1007 981.49 1003 0 +11.31(+1.14%)
Jan 30, 2015 1004 1012 986.61 991.70 0 -20.90(-2.06%)
Jan 29, 2015 1009 1018 1000 1013 0 +8.14(+0.81%)
Jan 28, 2015 1019 1026 999.78 1004 0 -9.79(-0.97%)
Jan 27, 2015 1009 1023 1001 1014 0 -6.73(-0.66%)
Jan 26, 2015 1012 1027 1005 1021 0 +9.21(+0.91%)
Jan 23, 2015 1019 1026 1004 1012 0 -8.63(-0.85%)
Jan 22, 2015 1013 1025 1005 1020 0 +16.43(+1.64%)
Jan 21, 2015 997.47 1011 991.37 1004 0 +4.45(+0.44%)
Jan 20, 2015 1003 1011 988.16 999.52 0 -0.21(-0.02%)
Jan 19, 2015 987.30 1002 982.49 999.74 0 +0.02(+0.00%)
Jan 16, 2015 985.62 1002 980.22 999.72 0 +13.03(+1.32%)
Jan 15, 2015 986.86 990.95 981.16 986.69 0 -14.36(-1.43%)
Jan 14, 2015 995.08 1008 986.35 1001 0 -4.54(-0.45%)
Jan 13, 2015 1006 1006 1006 1006 0 -1.01(-0.10%)
Jan 12, 2015 1013 1019 997.83 1007 0 -4.84(-0.48%)
Jan 09, 2015 1022 1027 1005 1011 0 -9.31(-0.91%)
Jan 08, 2015 1010 1026 1005 1021 0 +18.37(+1.83%)
Jan 07, 2015 996.56 1008 987.55 1002 0 +13.76(+1.39%)
Jan 06, 2015 999.58 1008 980.91 988.62 0 -9.24(-0.93%)
Jan 05, 2015 1007 1014 990.71 997.86 0 -15.73(-1.55%)
Jan 02, 2015 1025 1031 1003 1014 0 -9.18(-0.90%)
Dec 31, 2014 1023 1023 1023 1023 0 -6.73(-0.65%)
Dec 30, 2014 1031 1039 1024 1030 0 -4.63(-0.45%)
Dec 29, 2014 1029 1041 1024 1034 0 +3.71(+0.36%)
Dec 26, 2014 1029 1037 1024 1030 0 +3.85(+0.38%)
Dec 24, 2014 1027 1027 1027 1027 0 -1.71(-0.17%)
Dec 23, 2014 1026 1037 1020 1028 0 +5.65(+0.55%)
Dec 22, 2014 1018 1028 1010 1023 0 +6.46(+0.64%)
Dec 19, 2014 1017 1028 1005 1016 0 -0.66(-0.06%)
Dec 18, 2014 1009 1022 998.17 1017 0 +16.64(+1.66%)
Dec 17, 2014 981.25 1004 974.69 1000 0 +20.78(+2.12%)
Dec 16, 2014 979.41 996.93 978.63 979.41 0 -7.01(-0.71%)
Dec 15, 2014 995.89 1004 978.79 986.42 0 -5.55(-0.56%)
Dec 12, 2014 999.27 1010 987.77 991.97 0 -14.61(-1.45%)
Dec 11, 2014 1005 1021 998.52 1007 0 +3.78(+0.38%)
Dec 10, 2014 1017 1023 999.16 1003 0 -17.09(-1.68%)
Dec 09, 2014 1009 1024 999.84 1020 0 +1.81(+0.18%)
Dec 08, 2014 1027 1034 1012 1018 0 -11.78(-1.14%)
Dec 05, 2014 1025 1035 1019 1030 0 +5.83(+0.57%)
Dec 04, 2014 1026 1035 1016 1024 0 -5.15(-0.50%)
Dec 03, 2014 1022 1035 1014 1029 0 +7.52(+0.74%)
Dec 02, 2014 1018 1030 1012 1022 0 +4.42(+0.43%)
Dec 01, 2014 1026 1032 1011 1017 0 -10.85(-1.06%)
Nov 28, 2014 1028 1040 1019 1028 0 +3.23(+0.32%)
Nov 27, 2014 1025 1025 1025 1025 0 +0.00(+0.00%)
Nov 26, 2014 1023 1029 1015 1025 0 +2.45(+0.24%)
Nov 25, 2014 1024 1033 1016 1022 0 -6.42(-0.62%)
Nov 24, 2014 1027 1036 1020 1029 0 +4.23(+0.41%)
Nov 21, 2014 1031 1037 1019 1025 0 +3.80(+0.37%)
Nov 20, 2014 1013 1026 1009 1021 0 +2.94(+0.29%)
Nov 19, 2014 1018 1025 1008 1018 0 -1.68(-0.16%)
Nov 18, 2014 1017 1027 1012 1020 0 +4.11(+0.40%)
Nov 17, 2014 1013 1023 1005 1015 0 +2.33(+0.23%)
Nov 14, 2014 1018 1025 1005 1013 0 -24.57(-2.37%)
Nov 13, 2014 1042 1049 1031 1038 0 -2.78(-0.27%)
Nov 12, 2014 1028 1045 1025 1040 0 +8.45(+0.82%)
Nov 11, 2014 1034 1040 1023 1032 0 -1.88(-0.18%)
Nov 10, 2014 1032 1041 1024 1034 0 +2.77(+0.27%)
Nov 07, 2014 1029 1038 1021 1031 0 +0.99(+0.10%)
Nov 06, 2014 1023 1035 1016 1030 0 +7.67(+0.75%)
Nov 05, 2014 1023 1030 1012 1022 0 +6.16(+0.61%)
Nov 04, 2014 1013 1024 1005 1016 0 +0.63(+0.06%)
Nov 03, 2014 1016 1024 1006 1016 0 -0.93(-0.09%)
Oct 31, 2014 1014 1024 1002 1017 0 +22.82(+2.30%)
Oct 30, 2014 986.91 999.30 981.35 993.77 0 +6.84(+0.69%)
Oct 28, 2014 978.74 990.30 974.95 986.94 0 +11.40(+1.17%)
Oct 27, 2014 972.42 978.11 971.50 975.54 0 +1.47(+0.15%)
Oct 24, 2014 972.37 976.91 967.91 974.07 0 +6.44(+0.67%)
Oct 23, 2014 966.84 973.02 963.45 967.63 0 +5.67(+0.59%)
Oct 21, 2014 955.69 963.37 953.80 961.96 0 +7.91(+0.83%)
Oct 20, 2014 948.47 956.07 946.28 954.05 0 +6.13(+0.65%)
Oct 17, 2014 948.42 950.61 946.16 947.92 0 +5.74(+0.61%)
Oct 16, 2014 930.75 947.09 926.69 942.18 0 +4.77(+0.51%)
Oct 15, 2014 931.70 944.87 918.30 937.41 0 -4.98(-0.53%)
Oct 14, 2014 941.12 954.40 932.94 942.39 0 +5.91(+0.63%)
Oct 13, 2014 945.59 954.90 932.81 936.47 0 -9.40(-0.99%)
Oct 10, 2014 952.29 963.59 942.20 945.87 0 -8.42(-0.88%)
Oct 09, 2014 971.12 976.93 950.76 954.28 0 -19.53(-2.01%)
Oct 08, 2014 959.66 976.53 950.69 973.81 0 +13.63(+1.42%)
Oct 07, 2014 968.94 975.18 957.37 960.18 0 -13.21(-1.36%)
Oct 06, 2014 978.16 982.65 966.04 973.39 0 -0.47(-0.05%)
Oct 03, 2014 971.65 980.51 965.71 973.86 0 +7.71(+0.80%)
Oct 02, 2014 958.61 972.38 950.08 966.15 0 +7.14(+0.74%)
Oct 01, 2014 969.39 974.48 952.91 959.01 0 -11.41(-1.18%)
Sep 30, 2014 976.99 983.21 965.48 970.42 0 -7.66(-0.78%)
Sep 29, 2014 973.31 984.20 967.54 978.08 0 -4.31(-0.44%)
Sep 26, 2014 978.28 986.80 972.86 982.38 0 +6.63(+0.68%)
Sep 25, 2014 986.26 989.81 972.07 975.75 0 -23.32(-2.33%)
Sep 19, 2014 1007 1012 993.91 999.07 0 -5.40(-0.54%)
Sep 18, 2014 1005 1011 997.71 1004 0 +2.87(+0.29%)
Sep 17, 2014 1004 1012 995.10 1002 0 -3.10(-0.31%)
Sep 16, 2014 1001 1012 994.52 1005 0 +2.09(+0.21%)
Sep 15, 2014 1005 1012 995.79 1003 0 -1.57(-0.16%)
Sep 12, 2014 1009 1013 998.20 1004 0 -5.05(-0.50%)
Sep 11, 2014 1004 1014 1000 1009 0 -1204.97(-54.42%)
Sep 10, 2014 2208 2224 2195 2214 0 +7.12(+0.32%)
Sep 09, 2014 2218 2230 2198 2207 0 -19.58(-0.88%)
Sep 08, 2014 2228 2244 2213 2227 0 -7.04(-0.32%)
Sep 05, 2014 2225 2244 2211 2234 0 +2.55(+0.11%)
Sep 04, 2014 2232 2253 2219 2231 0 +3.16(+0.14%)
Sep 03, 2014 2239 2253 2216 2228 0 -2.37(-0.11%)
Sep 02, 2014 2216 2242 2209 2230 0 +11.15(+0.50%)
Sep 01, 2014 0.3432 2219 2219 2219 0 +0.01(+0.00%)
Aug 29, 2014 2205 2229 2200 2219 0 +8.12(+0.37%)
Aug 28, 2014 2207 2228 2192 2211 0 -17.68(-0.79%)
Aug 27, 2014 2223 2245 2214 2229 0 -4.84(-0.22%)
Aug 26, 2014 2227 2253 2220 2234 0 -13.25(-0.59%)
Aug 25, 2014 2244 2265 2236 2247 0 +5.14(+0.23%)
Aug 22, 2014 2237 2256 2226 2242 0 -3.45(-0.15%)
Aug 21, 2014 2232 2260 2223 2245 0 +3.17(+0.14%)
Aug 20, 2014 2231 2254 2223 2242 0 -1.65(-0.07%)
Aug 19, 2014 2229 2257 2225 2244 0 +12.05(+0.54%)
Aug 18, 2014 2212 2240 2211 2232 0 +22.57(+1.02%)
Aug 15, 2014 2223 2236 2192 2209 0 -8.67(-0.39%)
Aug 14, 2014 2206 2227 2200 2218 0 +10.50(+0.48%)
Aug 13, 2014 2202 2224 2190 2207 0 +4.49(+0.20%)
Aug 12, 2014 2208 2224 2190 2203 0 -9.94(-0.45%)
Aug 11, 2014 2206 2230 2195 2213 0 +14.03(+0.64%)
Aug 08, 2014 2167 2204 2161 2199 0 +27.04(+1.25%)
Aug 07, 2014 2188 2205 2162 2172 0 -14.32(-0.66%)
Aug 06, 2014 2160 2202 2159 2186 0 +9.94(+0.46%)
Aug 05, 2014 2171 2198 2159 2176 0 -5.33(-0.24%)
Aug 04, 2014 2159 2192 2154 2181 0 +16.82(+0.78%)
Aug 01, 2014 2156 2185 2143 2164 0 -1.19(-0.05%)
Jul 31, 2014 2180 2201 2152 2166 0 -59.71(-2.68%)
Jul 23, 2014 2214 2241 2206 2225 0 +2.20(+0.10%)
Jul 22, 2014 2214 2242 2204 2223 0 +8.32(+0.38%)
Jul 21, 2014 2210 2232 2198 2215 0 -12.65(-0.57%)
Jul 18, 2014 2199 2233 2200 2227 0 +22.46(+1.02%)
Jul 17, 2014 2212 2235 2196 2205 0 -22.51(-1.01%)
Jul 16, 2014 2237 2249 2213 2228 0 -8.37(-0.37%)
Jul 15, 2014 2239 2261 2225 2236 0 -20.35(-0.90%)
Jul 14, 2014 2259 2273 2242 2256 0 +10.63(+0.47%)
Jul 11, 2014 2229 2260 2229 2246 0 +2.40(+0.11%)
Jul 10, 2014 2218 2253 2213 2243 0 -12.90(-0.57%)
Jul 09, 2014 2244 2272 2240 2256 0 +5.04(+0.22%)
Jul 08, 2014 2254 2273 2235 2251 0 -15.67(-0.69%)
Jul 07, 2014 2270 2291 2255 2267 0 -19.13(-0.84%)
Jul 04, 2014 1.147 2283 2286 2286 0 -0.01(-0.00%)
Jul 03, 2014 2264 2296 2265 2286 0 +19.58(+0.86%)
Jul 02, 2014 2261 2287 2252 2266 0 -9.28(-0.41%)
Jul 01, 2014 2255 2297 2253 2276 0 +14.98(+0.66%)
Jun 30, 2014 2242 2271 2238 2261 0 +5.79(+0.26%)
Jun 27, 2014 2221 2264 2230 2255 0 +12.45(+0.56%)
Jun 26, 2014 2237 2260 2222 2242 0 -10.64(-0.47%)
Jun 25, 2014 2232 2268 2228 2253 0 +5.56(+0.25%)
Jun 24, 2014 2248 2281 2239 2247 0 -14.87(-0.66%)
Jun 23, 2014 2260 2281 2246 2262 0 -1.81(-0.08%)
Jun 20, 2014 2251 2280 2243 2264 0 +9.45(+0.42%)
Jun 19, 2014 2244 2272 2238 2255 0 +2.59(+0.12%)
Jun 18, 2014 2228 2259 2221 2252 0 +14.68(+0.66%)
Jun 17, 2014 2215 2249 2212 2237 0 +11.98(+0.54%)
Jun 16, 2014 2209 2238 2202 2225 0 +7.96(+0.36%)
Jun 13, 2014 2206 2233 2200 2217 0 +0.11(+0.00%)
Jun 12, 2014 2221 2245 2207 2217 0 -22.09(-0.99%)
Jun 11, 2014 2237 2256 2224 2239 0 -13.80(-0.61%)
Jun 10, 2014 2252 2269 2237 2253 0 +5.07(+0.23%)
Jun 06, 2014 2236 2260 2225 2248 0 +16.11(+0.72%)
Jun 05, 2014 2217 2242 2199 2232 0 +18.20(+0.82%)
Jun 04, 2014 2201 2227 2189 2214 0 +8.33(+0.38%)
Jun 03, 2014 2192 2219 2184 2206 0 -1.49(-0.07%)
Jun 02, 2014 2210 2222 2185 2207 0 -0.07(-0.00%)
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%)
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.