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 (%)
Nov 30, 2016 1067 1074 1047 1052 0 -12.27(-1.15%)
Nov 29, 2016 1065 1075 1056 1064 0 +1.25(+0.12%)
Nov 28, 2016 1068 1076 1057 1063 0 -7.71(-0.72%)
Nov 25, 2016 1066 1077 1060 1071 0 +8.04(+0.76%)
Nov 24, 2016 1063 1063 1063 1063 0 +0.00(+0.00%)
Nov 23, 2016 1061 1071 1052 1063 0 -1.09(-0.10%)
Nov 22, 2016 1056 1071 1047 1064 0 +15.15(+1.44%)
Nov 21, 2016 1048 1055 1037 1049 0 +3.60(+0.34%)
Nov 18, 2016 1050 1057 1036 1045 0 -5.10(-0.49%)
Nov 17, 2016 1047 1057 1041 1050 0 +5.33(+0.51%)
Nov 16, 2016 1044 1055 1036 1045 0 -1.40(-0.13%)
Nov 15, 2016 1044 1056 1033 1046 0 +3.96(+0.38%)
Nov 14, 2016 1037 1055 1026 1042 0 +8.65(+0.84%)
Nov 11, 2016 1026 1043 1015 1034 0 +5.29(+0.51%)
Nov 10, 2016 1036 1054 1013 1028 0 -7.14(-0.69%)
Nov 09, 2016 1011 1042 999.97 1035 0 +1.37(+0.13%)
Nov 08, 2016 1024 1041 1018 1034 0 +9.32(+0.91%)
Nov 07, 2016 1018 1032 1010 1025 0 +20.40(+2.03%)
Nov 04, 2016 1004 1020 995.59 1004 0 +1.64(+0.16%)
Nov 03, 2016 1009 1016 997.50 1003 0 -4.66(-0.46%)
Nov 02, 2016 1011 1021 1001 1007 0 -4.85(-0.48%)
Nov 01, 2016 1026 1034 1004 1012 0 -11.69(-1.14%)
Oct 31, 2016 1024 1034 1014 1024 0 +2.13(+0.21%)
Oct 28, 2016 1017 1033 1010 1022 0 +3.53(+0.35%)
Oct 27, 2016 1030 1035 1010 1018 0 -7.96(-0.78%)
Oct 26, 2016 1030 1040 1019 1026 0 -6.34(-0.61%)
Oct 25, 2016 1038 1046 1024 1033 0 -11.41(-1.09%)
Oct 24, 2016 1042 1054 1034 1044 0 +7.81(+0.75%)
Oct 21, 2016 1031 1042 1022 1036 0 +1.01(+0.10%)
Oct 20, 2016 1040 1046 1027 1035 0 -5.75(-0.55%)
Oct 19, 2016 1039 1049 1031 1041 0 +2.58(+0.25%)
Oct 18, 2016 1040 1048 1028 1038 0 +7.27(+0.71%)
Oct 17, 2016 1032 1041 1024 1031 0 -1.05(-0.10%)
Oct 14, 2016 1036 1044 1028 1032 0 +0.22(+0.02%)
Oct 13, 2016 1028 1039 1019 1032 0 -4.56(-0.44%)
Oct 12, 2016 1032 1043 1026 1036 0 +5.98(+0.58%)
Oct 11, 2016 1042 1045 1025 1030 0 -12.29(-1.18%)
Oct 10, 2016 1041 1052 1034 1043 0 +6.44(+0.62%)
Oct 07, 2016 1041 1042 1029 1036 0 -9.92(-0.95%)
Oct 06, 2016 1041 1052 1035 1046 0 +1.82(+0.17%)
Oct 05, 2016 1042 1054 1034 1044 0 +3.57(+0.34%)
Oct 04, 2016 1049 1056 1035 1041 0 -4.56(-0.44%)
Sep 26, 2016 1051 1057 1040 1045 0 -11.21(-1.06%)
Sep 23, 2016 1058 1066 1050 1057 0 -5.27(-0.50%)
Sep 22, 2016 1059 1069 1051 1062 0 +10.68(+1.02%)
Sep 21, 2016 1041 1055 1035 1051 0 +14.37(+1.39%)
Sep 20, 2016 1044 1050 1032 1037 0 -2.68(-0.26%)
Sep 19, 2016 1041 1050 1034 1040 0 +4.38(+0.42%)
Sep 16, 2016 1037 1043 1027 1035 0 -5.20(-0.50%)
Sep 15, 2016 1031 1045 1025 1040 0 +9.26(+0.90%)
Sep 14, 2016 1034 1042 1025 1031 0 -2.77(-0.27%)
Sep 13, 2016 1043 1049 1027 1034 0 -16.50(-1.57%)
Sep 12, 2016 1033 1054 1028 1050 0 +11.47(+1.10%)
Sep 09, 2016 1063 1067 1037 1039 0 -32.15(-3.00%)
Sep 08, 2016 1079 1084 1067 1071 0 -11.13(-1.03%)
Sep 07, 2016 1081 1089 1072 1082 0 +0.16(+0.01%)
Sep 06, 2016 1084 1090 1072 1082 0 +1.06(+0.10%)
Sep 02, 2016 1081 1081 1081 1081 0 +3.24(+0.30%)
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.