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 (%)
Dec 31, 2018 1004 1013 991.13 1007 0 +6.96(+0.70%)
Dec 28, 2018 1002 1017 989.03 1000 0 +1.45(+0.15%)
Dec 27, 2018 979.87 1000 966.37 998.64 0 +8.06(+0.81%)
Dec 26, 2018 963.26 992.84 951.07 990.57 0 +31.50(+3.28%)
Dec 24, 2018 976.73 986.18 953.16 959.08 0 -21.84(-2.23%)
Dec 21, 2018 997.92 1018 976.18 980.91 0 -16.93(-1.70%)
Dec 20, 2018 1002 1016 983.22 997.84 0 -5.64(-0.56%)
Dec 19, 2018 1019 1037 996.35 1003 0 -12.91(-1.27%)
Dec 18, 2018 1020 1034 1008 1016 0 +2.45(+0.24%)
Dec 17, 2018 1030 1041 1006 1014 0 -18.59(-1.80%)
Dec 14, 2018 1037 1054 1025 1033 0 -11.83(-1.13%)
Dec 13, 2018 1053 1063 1035 1044 0 -8.34(-0.79%)
Dec 12, 2018 1054 1069 1042 1053 0 +9.81(+0.94%)
Dec 11, 2018 1052 1065 1034 1043 0 +2.12(+0.20%)
Dec 10, 2018 1049 1056 1022 1041 0 -8.19(-0.78%)
Dec 07, 2018 1075 1088 1042 1049 0 -28.50(-2.65%)
Dec 06, 2018 1077 1089 1050 1077 0 -11.92(-1.09%)
Dec 05, 2018 1115 1130 1081 1089 0 +0.01(+0.00%)
Dec 04, 2018 1115 1130 1081 1089 0 -22.35(-2.01%)
Dec 03, 2018 1116 1127 1094 1112 0 +8.66(+0.79%)
Nov 30, 2018 1098 1114 1087 1103 0 +3.46(+0.31%)
Nov 29, 2018 1099 1113 1087 1100 0 -1.95(-0.18%)
Nov 28, 2018 1088 1108 1072 1102 0 +14.20(+1.31%)
Nov 27, 2018 1090 1102 1077 1087 0 -6.07(-0.56%)
Nov 26, 2018 1090 1105 1078 1093 0 +9.84(+0.91%)
Nov 23, 2018 1079 1094 1073 1084 0 +0.65(+0.06%)
Nov 22, 2018 1083 1083 1083 1083 0 +0.00(+0.00%)
Nov 21, 2018 1078 1096 1072 1083 0 +8.47(+0.79%)
Nov 20, 2018 1079 1093 1063 1074 0 -15.01(-1.38%)
Nov 19, 2018 1099 1108 1081 1089 0 -9.56(-0.87%)
Nov 16, 2018 1090 1107 1082 1099 0 +2.93(+0.27%)
Nov 15, 2018 1085 1103 1070 1096 0 +5.41(+0.50%)
Nov 14, 2018 1099 1111 1082 1091 0 -1.86(-0.17%)
Nov 13, 2018 1094 1109 1082 1093 0 +0.51(+0.05%)
Nov 12, 2018 1096 1109 1084 1092 0 -7.21(-0.66%)
Nov 09, 2018 1107 1118 1086 1099 0 -9.61(-0.87%)
Nov 08, 2018 1108 1121 1093 1109 0 -3.36(-0.30%)
Nov 07, 2018 1111 1124 1093 1112 0 +6.40(+0.58%)
Nov 06, 2018 1097 1115 1088 1106 0 +6.92(+0.63%)
Nov 05, 2018 1095 1111 1083 1099 0 +5.92(+0.54%)
Nov 02, 2018 1097 1110 1077 1093 0 +1.00(+0.09%)
Nov 01, 2018 1072 1101 1063 1092 0 +22.31(+2.09%)
Oct 31, 2018 1082 1092 1059 1070 0 -5.16(-0.48%)
Oct 30, 2018 1054 1082 1045 1075 0 +19.82(+1.88%)
Oct 29, 2018 1063 1083 1041 1055 0 +2.58(+0.25%)
Oct 26, 2018 1051 1069 1033 1052 0 +3.04(+0.29%)
Oct 25, 2018 1051 1051 1049 1049 0 +0.22(+0.02%)
Oct 24, 2018 1068 1082 1044 1049 0 -18.45(-1.73%)
Oct 23, 2018 1059 1079 1040 1068 0 -2.28(-0.21%)
Oct 22, 2018 1073 1087 1057 1070 0 -2.94(-0.27%)
Oct 19, 2018 1077 1091 1062 1073 0 -1.31(-0.12%)
Oct 18, 2018 1091 1101 1066 1074 0 -18.28(-1.67%)
Oct 17, 2018 1096 1106 1079 1092 0 -5.60(-0.51%)
Oct 16, 2018 1084 1102 1074 1098 0 +20.15(+1.87%)
Oct 15, 2018 1070 1089 1065 1078 0 +6.54(+0.61%)
Oct 12, 2018 1081 1088 1058 1071 0 +2.50(+0.23%)
Oct 11, 2018 1084 1098 1064 1069 0 -15.73(-1.45%)
Oct 10, 2018 1110 1117 1081 1085 0 -28.01(-2.52%)
Oct 09, 2018 1123 1132 1106 1113 0 -14.08(-1.25%)
Oct 08, 2018 1123 1137 1112 1127 0 +5.25(+0.47%)
Oct 05, 2018 1127 1137 1111 1121 0 -5.26(-0.47%)
Oct 04, 2018 1134 1141 1117 1127 0 -11.29(-0.99%)
Oct 03, 2018 1147 1156 1129 1138 0 -6.52(-0.57%)
Oct 02, 2018 1150 1159 1136 1144 0 -6.25(-0.54%)
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.