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, 2020 1302 1313 1275 1294 0 -13.24(-1.01%)
Nov 27, 2020 1306 1319 1289 1307 0 +2.10(+0.16%)
Nov 26, 2020 1307 1324 1289 1305 0 +0.01(+0.00%)
Nov 25, 2020 1307 1324 1289 1305 0 -3.99(-0.30%)
Nov 24, 2020 1302 1325 1283 1309 0 +4.43(+0.34%)
Nov 23, 2020 1300 1320 1285 1304 0 +10.34(+0.80%)
Nov 20, 2020 1293 1307 1274 1294 0 -3.60(-0.28%)
Nov 19, 2020 1283 1306 1268 1298 0 +11.85(+0.92%)
Nov 18, 2020 1299 1315 1276 1286 0 -10.60(-0.82%)
Nov 17, 2020 1289 1312 1271 1296 0 +0.41(+0.03%)
Nov 16, 2020 1286 1305 1268 1296 0 +24.61(+1.94%)
Nov 13, 2020 1259 1281 1250 1271 0 +20.86(+1.67%)
Nov 12, 2020 1264 1275 1236 1250 0 -16.30(-1.29%)
Nov 11, 2020 1270 1286 1244 1267 0 +4.14(+0.33%)
Nov 10, 2020 1243 1279 1226 1263 0 +28.28(+2.29%)
Nov 09, 2020 1292 1318 1219 1234 0 -15.29(-1.22%)
Nov 06, 2020 1257 1273 1237 1250 0 -1.19(-0.10%)
Nov 05, 2020 1237 1265 1227 1251 0 +29.71(+2.43%)
Nov 04, 2020 1218 1244 1199 1221 0 -1.49(-0.12%)
Nov 03, 2020 1210 1236 1200 1223 0 +25.64(+2.14%)
Nov 02, 2020 1188 1210 1174 1197 0 +23.28(+1.98%)
Oct 30, 2020 1185 1198 1155 1174 0 -17.49(-1.47%)
Oct 29, 2020 1185 1209 1169 1191 0 +5.83(+0.49%)
Oct 28, 2020 1202 1217 1173 1185 0 -37.16(-3.04%)
Oct 27, 2020 1235 1253 1211 1222 0 -7.90(-0.64%)
Oct 26, 2020 1237 1247 1214 1230 0 -17.49(-1.40%)
Oct 23, 2020 1243 1260 1228 1248 0 +13.75(+1.11%)
Oct 22, 2020 1236 1253 1215 1234 0 +5.77(+0.47%)
Oct 21, 2020 1231 1249 1217 1228 0 -2.10(-0.17%)
Oct 20, 2020 1231 1249 1218 1230 0 +9.73(+0.80%)
Oct 19, 2020 1238 1250 1213 1221 0 -13.04(-1.06%)
Oct 16, 2020 1237 1252 1224 1234 0 +1.04(+0.08%)
Oct 15, 2020 1213 1240 1205 1233 0 +4.13(+0.34%)
Oct 14, 2020 1230 1246 1218 1229 0 +0.02(+0.00%)
Oct 13, 2020 1228 1242 1214 1229 0 -3.22(-0.26%)
Oct 12, 2020 1230 1245 1216 1232 0 +8.58(+0.70%)
Oct 09, 2020 1227 1240 1212 1223 0 +5.08(+0.42%)
Oct 08, 2020 1216 1232 1202 1218 0 +7.03(+0.58%)
Oct 07, 2020 1202 1221 1194 1211 0 +19.65(+1.65%)
Oct 06, 2020 1205 1219 1183 1191 0 -9.50(-0.79%)
Oct 05, 2020 1188 1209 1180 1201 0 +22.04(+1.87%)
Oct 02, 2020 1158 1190 1151 1179 0 +1.71(+0.15%)
Oct 01, 2020 1181 1193 1160 1177 0 +3.43(+0.29%)
Sep 30, 2020 1169 1191 1160 1174 0 +8.16(+0.70%)
Sep 29, 2020 1171 1182 1154 1166 0 -3.84(-0.33%)
Sep 28, 2020 1164 1181 1153 1169 0 +22.11(+1.93%)
Sep 25, 2020 1133 1156 1126 1147 0 +8.58(+0.75%)
Sep 24, 2020 1134 1155 1118 1139 0 +3.20(+0.28%)
Sep 23, 2020 1158 1170 1131 1136 0 -15.13(-1.31%)
Sep 22, 2020 1145 1164 1132 1151 0 +9.78(+0.86%)
Sep 21, 2020 1149 1160 1121 1141 0 -27.68(-2.37%)
Sep 18, 2020 1179 1192 1156 1169 0 -8.73(-0.74%)
Sep 17, 2020 1167 1188 1155 1177 0 -0.69(-0.06%)
Sep 16, 2020 1186 1202 1168 1178 0 -4.13(-0.35%)
Sep 15, 2020 1190 1203 1174 1182 0 +1.73(+0.15%)
Sep 14, 2020 1172 1190 1161 1180 0 +17.10(+1.47%)
Sep 11, 2020 1169 1180 1150 1163 0 +1.68(+0.14%)
Sep 10, 2020 1175 1187 1155 1162 0 -9.26(-0.79%)
Sep 09, 2020 1164 1185 1153 1171 0 +16.25(+1.41%)
Sep 08, 2020 1161 1179 1139 1155 0 -16.67(-1.42%)
Sep 04, 2020 1187 1196 1150 1171 0 -7.63(-0.65%)
Sep 03, 2020 1212 1222 1168 1179 0 -34.11(-2.81%)
Sep 02, 2020 1200 1222 1187 1213 0 +16.63(+1.39%)
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.