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 (%)
Jan 31, 2019 1065 1079 1053 1071 0 +6.51(+0.61%)
Jan 30, 2019 1062 1074 1047 1064 0 +5.69(+0.54%)
Jan 29, 2019 1058 1071 1046 1058 0 +0.49(+0.05%)
Jan 28, 2019 1054 1066 1045 1058 0 -3.33(-0.31%)
Jan 25, 2019 1064 1077 1053 1061 0 +4.75(+0.45%)
Jan 24, 2019 1057 1067 1045 1056 0 -2.01(-0.19%)
Jan 23, 2019 1063 1074 1048 1058 0 -0.51(-0.05%)
Jan 22, 2019 1068 1076 1049 1059 0 -13.43(-1.25%)
Jan 21, 2019 1069 1083 1059 1072 0 +0.00(+0.00%)
Jan 18, 2019 1069 1083 1059 1072 0 +8.98(+0.84%)
Jan 17, 2019 1050 1070 1046 1063 0 +10.67(+1.01%)
Jan 16, 2019 1053 1064 1045 1053 0 -0.55(-0.05%)
Jan 15, 2019 1049 1062 1038 1053 0 +4.64(+0.44%)
Jan 14, 2019 1047 1060 1039 1049 0 -2.66(-0.25%)
Jan 11, 2019 1049 1059 1040 1051 0 +1.25(+0.12%)
Jan 10, 2019 1042 1057 1033 1050 0 +3.54(+0.34%)
Jan 09, 2019 1044 1060 1032 1047 0 +4.43(+0.43%)
Jan 08, 2019 1038 1050 1026 1042 0 +11.19(+1.09%)
Jan 07, 2019 1022 1042 1013 1031 0 +9.05(+0.89%)
Jan 04, 2019 1004 1028 998.37 1022 0 +27.28(+2.74%)
Jan 03, 2019 1002 1013 984.76 994.58 0 -11.96(-1.19%)
Jan 02, 2019 995.36 1017 984.87 1007 0 -0.51(-0.05%)
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%)
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.