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 29, 2019 1169 1176 1159 1164 0 -7.68(-0.66%)
Nov 28, 2019 1173 1180 1161 1172 0 +0.00(+0.00%)
Nov 27, 2019 1173 1180 1161 1172 0 +2.76(+0.24%)
Nov 26, 2019 1161 1178 1153 1169 0 -2.04(-0.17%)
Nov 25, 2019 1164 1179 1156 1171 0 +12.33(+1.06%)
Nov 22, 2019 1160 1169 1149 1159 0 +3.37(+0.29%)
Nov 21, 2019 1166 1172 1149 1156 0 -9.58(-0.82%)
Nov 20, 2019 1168 1180 1157 1165 0 -5.19(-0.44%)
Nov 19, 2019 1171 1181 1161 1171 0 +0.79(+0.07%)
Nov 18, 2019 1169 1178 1159 1170 0 -0.16(-0.01%)
Nov 15, 2019 1171 1179 1159 1170 0 +2.77(+0.24%)
Nov 14, 2019 1166 1177 1158 1167 0 +1.17(+0.10%)
Nov 13, 2019 1165 1176 1155 1166 0 -2.32(-0.20%)
Nov 12, 2019 1171 1182 1158 1168 0 -2.36(-0.20%)
Nov 11, 2019 1168 1180 1159 1171 0 -1.57(-0.13%)
Nov 08, 2019 1170 1183 1159 1172 0 +0.85(+0.07%)
Nov 07, 2019 1178 1188 1162 1171 0 +0.53(+0.05%)
Nov 06, 2019 1175 1184 1159 1171 0 -3.44(-0.29%)
Nov 05, 2019 1174 1189 1162 1174 0 +2.25(+0.19%)
Nov 04, 2019 1173 1187 1156 1172 0 +9.98(+0.86%)
Nov 01, 2019 1163 1175 1150 1162 0 +4.24(+0.37%)
Oct 31, 2019 1164 1174 1145 1158 0 -6.28(-0.54%)
Oct 30, 2019 1162 1174 1148 1164 0 +2.82(+0.24%)
Oct 29, 2019 1152 1172 1145 1161 0 +6.32(+0.55%)
Oct 28, 2019 1157 1169 1147 1155 0 +1.81(+0.16%)
Oct 25, 2019 1152 1167 1141 1153 0 -1.36(-0.12%)
Oct 24, 2019 1160 1169 1143 1154 0 -4.84(-0.42%)
Oct 23, 2019 1160 1172 1146 1159 0 -1.90(-0.16%)
Oct 22, 2019 1159 1174 1146 1161 0 +2.66(+0.23%)
Oct 21, 2019 1161 1173 1150 1159 0 +0.30(+0.03%)
Oct 18, 2019 1152 1167 1144 1158 0 +3.23(+0.28%)
Oct 17, 2019 1157 1169 1139 1155 0 +13.36(+1.17%)
Oct 16, 2019 1139 1151 1129 1142 0 +0.93(+0.08%)
Oct 15, 2019 1138 1151 1128 1141 0 +4.46(+0.39%)
Oct 14, 2019 1136 1146 1125 1136 0 -1.17(-0.10%)
Oct 11, 2019 1132 1152 1126 1137 0 +16.50(+1.47%)
Oct 10, 2019 1117 1131 1109 1121 0 +4.35(+0.39%)
Oct 09, 2019 1117 1126 1106 1117 0 +7.35(+0.66%)
Oct 08, 2019 1114 1124 1101 1109 0 -11.98(-1.07%)
Oct 07, 2019 1124 1134 1112 1121 0 -7.11(-0.63%)
Oct 04, 2019 1118 1135 1109 1128 0 +10.99(+0.98%)
Oct 03, 2019 1114 1126 1098 1117 0 +4.28(+0.38%)
Oct 02, 2019 1124 1131 1102 1113 0 -21.18(-1.87%)
Oct 01, 2019 1151 1162 1128 1134 0 -15.15(-1.32%)
Sep 30, 2019 1145 1159 1137 1149 0 +6.56(+0.57%)
Sep 27, 2019 1148 1156 1134 1143 0 -2.44(-0.21%)
Sep 26, 2019 1148 1158 1136 1145 0 -1.49(-0.13%)
Sep 25, 2019 1139 1155 1130 1147 0 +8.68(+0.76%)
Sep 24, 2019 1147 1158 1129 1138 0 -5.12(-0.45%)
Sep 23, 2019 1137 1155 1129 1143 0 +2.07(+0.18%)
Sep 20, 2019 1146 1158 1134 1141 0 -2.79(-0.24%)
Sep 19, 2019 1147 1159 1136 1144 0 -0.41(-0.04%)
Sep 18, 2019 1147 1155 1131 1144 0 -3.60(-0.31%)
Sep 17, 2019 1142 1158 1127 1148 0 +4.48(+0.39%)
Sep 16, 2019 1146 1158 1133 1143 0 -8.86(-0.77%)
Sep 13, 2019 1157 1169 1141 1152 0 -2.73(-0.24%)
Sep 12, 2019 1150 1166 1137 1155 0 +4.67(+0.41%)
Sep 11, 2019 1137 1156 1124 1150 0 +15.67(+1.38%)
Sep 10, 2019 1129 1146 1113 1135 0 +2.92(+0.26%)
Sep 09, 2019 1132 1147 1115 1132 0 +2.29(+0.20%)
Sep 06, 2019 1131 1141 1120 1130 0 +2.45(+0.22%)
Sep 05, 2019 1123 1141 1112 1127 0 +12.68(+1.14%)
Sep 04, 2019 1109 1122 1101 1114 0 +14.26(+1.30%)
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.