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, 2012 178.64 1672 1668 1672 0 +33.07(+2.02%)
Dec 28, 2012 1642 1657 1631 1639 0 -12.94(-0.78%)
Dec 27, 2012 1648 1662 1628 1652 0 +5.06(+0.31%)
Dec 26, 2012 1661 1674 1638 1647 0 -24.99(-1.49%)
Dec 24, 2012 181.34 1673 1670 1672 0 -1.31(-0.08%)
Dec 21, 2012 1653 1687 1645 1673 0 -9.35(-0.56%)
Dec 20, 2012 1664 1691 1661 1683 0 +7.51(+0.45%)
Dec 19, 2012 1668 1696 1663 1675 0 -1.94(-0.12%)
Dec 18, 2012 1650 1687 1651 1677 0 +16.49(+0.99%)
Dec 17, 2012 1650 1669 1639 1660 0 +12.81(+0.78%)
Dec 14, 2012 1644 1664 1636 1648 0 -1.25(-0.08%)
Dec 13, 2012 1656 1671 1639 1649 0 -9.80(-0.59%)
Dec 12, 2012 1664 1680 1649 1659 0 -2.23(-0.13%)
Dec 11, 2012 1655 1674 1642 1661 0 +8.97(+0.54%)
Dec 10, 2012 1649 1666 1636 1652 0 -0.23(-0.01%)
Dec 07, 2012 1655 1665 1636 1652 0 +3.35(+0.20%)
Dec 06, 2012 1640 1658 1628 1649 0 +7.02(+0.43%)
Dec 05, 2012 1650 1664 1628 1642 0 -8.94(-0.54%)
Dec 04, 2012 1651 1666 1634 1651 0 -8.73(-0.53%)
Nov 30, 2012 1661 1673 1644 1659 0 -2.22(-0.13%)
Nov 29, 2012 1658 1674 1642 1662 0 +7.38(+0.45%)
Nov 28, 2012 1632 1659 1620 1654 0 +16.24(+0.99%)
Nov 27, 2012 1637 1659 1626 1638 0 -3.61(-0.22%)
Nov 26, 2012 1637 1652 1623 1642 0 -3.45(-0.21%)
Nov 24, 2012 1626 1650 1624 1645 0 +0.00(+0.00%)
Nov 23, 2012 1626 1650 1624 1645 0 +24.15(+1.49%)
Nov 22, 2012 341.88 1622 1617 1621 0 +0.07(+0.00%)
Nov 21, 2012 1612 1630 1604 1621 0 +7.36(+0.46%)
Nov 20, 2012 1608 1626 1593 1614 0 +2.21(+0.14%)
Nov 19, 2012 1593 1622 1586 1611 0 +34.33(+2.18%)
Nov 16, 2012 1567 1588 1548 1577 0 +14.15(+0.91%)
Nov 15, 2012 1560 1580 1544 1563 0 +2.95(+0.19%)
Nov 14, 2012 1584 1596 1553 1560 0 -21.94(-1.39%)
Nov 13, 2012 1574 1602 1566 1582 0 -0.33(-0.02%)
Nov 12, 2012 1587 1601 1570 1582 0 +0.04(+0.00%)
Nov 09, 2012 1577 1602 1564 1582 0 +1.33(+0.08%)
Nov 08, 2012 1602 1617 1574 1581 0 -22.55(-1.41%)
Nov 07, 2012 1616 1634 1588 1603 0 -27.10(-1.66%)
Nov 06, 2012 1618 1652 1607 1630 0 +6.40(+0.39%)
Nov 05, 2012 1616 1637 1604 1624 0 +5.97(+0.37%)
Nov 02, 2012 1641 1654 1611 1618 0 -18.97(-1.16%)
Nov 01, 2012 1607 1648 1598 1637 0 +32.49(+2.02%)
Oct 31, 2012 1596 1623 1580 1605 0 +10.28(+0.64%)
Oct 30, 2012 3.105 1594 1594 1594 0 -0.05(-0.00%)
Oct 29, 2012 1594 1594 1594 1594 0 +0.03(+0.00%)
Oct 26, 2012 1597 1614 1577 1594 0 -7.05(-0.44%)
Oct 25, 2012 1608 1624 1584 1601 0 +5.06(+0.32%)
Oct 24, 2012 1609 1621 1585 1596 0 -10.05(-0.63%)
Oct 23, 2012 1600 1620 1579 1606 0 -14.85(-0.92%)
Oct 19, 2012 1638 1648 1608 1621 0 -21.27(-1.29%)
Oct 18, 2012 1638 1656 1622 1642 0 +2.93(+0.18%)
Oct 17, 2012 1628 1653 1621 1640 0 +10.50(+0.64%)
Oct 16, 2012 1611 1637 1603 1629 0 +26.86(+1.68%)
Oct 15, 2012 1592 1611 1580 1602 0 +14.59(+0.92%)
Oct 12, 2012 1590 1607 1576 1588 0 -2.98(-0.19%)
Oct 11, 2012 1596 1610 1581 1591 0 +6.77(+0.43%)
Oct 10, 2012 1592 1603 1575 1584 0 -10.19(-0.64%)
Oct 09, 2012 1612 1622 1587 1594 0 -15.36(-0.95%)
Oct 08, 2012 1571 1624 1598 1609 0 -3.85(-0.24%)
Oct 06, 2012 1619 1635 1604 1613 0 +0.00(+0.00%)
Oct 05, 2012 1586 1635 1604 1613 0 +1.43(+0.09%)
Oct 04, 2012 1568 1620 1590 1612 0 +17.50(+1.10%)
Oct 03, 2012 1564 1612 1579 1594 0 -1.01(-0.06%)
Oct 02, 2012 1599 1610 1581 1595 0 +0.97(+0.06%)
Oct 01, 2012 1594 1615 1579 1594 0 +6.91(+0.44%)
Sep 28, 2012 1586 1600 1570 1587 0 -9.72(-0.61%)
Sep 27, 2012 1587 1608 1572 1597 0 +17.42(+1.10%)
Sep 26, 2012 1580 1598 1563 1580 0 -5.81(-0.37%)
Sep 25, 2012 1611 1622 1582 1586 0 -22.54(-1.40%)
Sep 24, 2012 1606 1621 1593 1608 0 -5.28(-0.33%)
Sep 21, 2012 1623 1638 1604 1613 0 -1.58(-0.10%)
Sep 20, 2012 1610 1629 1596 1615 0 -8.36(-0.52%)
Sep 19, 2012 1617 1636 1605 1623 0 +7.82(+0.48%)
Sep 18, 2012 1619 1633 1600 1615 0 -6.98(-0.43%)
Sep 17, 2012 1628 1641 1610 1622 0 -12.29(-0.75%)
Sep 14, 2012 1615 1652 1603 1635 0 +23.04(+1.43%)
Sep 13, 2012 1591 1623 1578 1612 0 +19.19(+1.21%)
Sep 12, 2012 1590 1608 1578 1592 0 +1.99(+0.13%)
Sep 11, 2012 1584 1602 1574 1591 0 +4.41(+0.28%)
Sep 10, 2012 1584 1603 1575 1586 0 -4.67(-0.29%)
Sep 07, 2012 1584 1606 1572 1591 0 +6.80(+0.43%)
Sep 06, 2012 1558 1593 1554 1584 0 +33.20(+2.14%)
Sep 05, 2012 1550 1564 1536 1551 0 -2.25(-0.14%)
Sep 04, 2012 1548 1566 1531 1553 0 +3.16(+0.20%)
Sep 03, 2012 172.44 1553 1549 1550 0 +0.02(+0.00%)
Aug 31, 2012 1555 1566 1537 1550 0 +5.44(+0.35%)
Aug 30, 2012 1548 1560 1535 1544 0 -42.75(-2.69%)
Aug 29, 2012 1583 1598 1574 1587 0 +36.41(+2.35%)
Aug 27, 2012 1555 1566 1542 1551 0 -2.01(-0.13%)
Aug 24, 2012 1538 1562 1533 1553 0 +7.27(+0.47%)
Aug 23, 2012 1552 1562 1535 1545 0 -10.90(-0.70%)
Aug 22, 2012 1556 1570 1542 1556 0 -3.71(-0.24%)
Aug 21, 2012 1559 1580 1549 1560 0 +0.18(+0.01%)
Aug 20, 2012 1565 1574 1546 1560 0 -9.33(-0.59%)
Aug 17, 2012 1558 1578 1549 1569 0 +10.80(+0.69%)
Aug 16, 2012 1541 1567 1533 1558 0 +17.47(+1.13%)
Aug 15, 2012 1531 1550 1523 1541 0 +2.49(+0.16%)
Aug 14, 2012 1546 1559 1528 1538 0 -24.46(-1.56%)
Aug 13, 2012 1561 1574 1546 1563 0 -3.55(-0.23%)
Aug 11, 2012 1559 1575 1547 1566 0 +0.00(+0.00%)
Aug 10, 2012 1559 1575 1547 1566 0 +1.64(+0.10%)
Aug 09, 2012 1563 1581 1550 1565 0 -9.93(-0.63%)
Aug 08, 2012 1569 1589 1555 1575 0 -1.11(-0.07%)
Aug 07, 2012 1560 1594 1550 1576 0 +35.12(+2.28%)
Aug 06, 2012 1535 1558 1525 1541 0 +5.28(+0.34%)
Aug 03, 2012 1519 1551 1514 1535 0 +34.74(+2.31%)
Aug 02, 2012 1505 1527 1480 1501 0 -14.82(-0.98%)
Aug 01, 2012 1538 1551 1503 1516 0 -16.80(-1.10%)
Jul 31, 2012 1539 1556 1521 1532 0 -7.68(-0.50%)
Jul 30, 2012 1542 1560 1523 1540 0 -6.55(-0.42%)
Jul 27, 2012 1515 1558 1510 1547 0 +38.14(+2.53%)
Jul 26, 2012 1500 1524 1485 1508 0 +31.66(+2.14%)
Jul 25, 2012 1484 1500 1464 1477 0 -3.21(-0.22%)
Jul 24, 2012 1498 1512 1466 1480 0 -19.49(-1.30%)
Jul 23, 2012 1490 1513 1474 1500 0 -15.88(-1.05%)
Jul 20, 2012 1525 1538 1505 1515 0 -22.40(-1.46%)
Jul 19, 2012 1525 1554 1514 1538 0 +10.18(+0.67%)
Jul 18, 2012 1509 1540 1502 1528 0 +13.84(+0.91%)
Jul 17, 2012 1508 1529 1493 1514 0 +8.76(+0.58%)
Jul 16, 2012 1514 1525 1494 1505 0 -13.84(-0.91%)
Jul 14, 2012 1496 1530 1492 1519 0 +0.00(+0.00%)
Jul 13, 2012 1496 1530 1492 1519 0 +21.74(+1.45%)
Jul 12, 2012 1489 1510 1472 1497 0 -7.27(-0.48%)
Jul 11, 2012 1515 1524 1489 1504 0 -9.92(-0.66%)
Jul 10, 2012 1528 1545 1503 1514 0 -12.21(-0.80%)
Jul 09, 2012 1533 1543 1513 1526 0 -10.79(-0.70%)
Jul 06, 2012 1539 1552 1523 1537 0 -17.07(-1.10%)
Jul 05, 2012 1545 1569 1535 1554 0 -1.79(-0.12%)
Jul 04, 2012 402.83 1560 1550 1556 0 -0.01(-0.00%)
Jul 03, 2012 1544 1566 1532 1556 0 +2.47(+0.16%)
Jul 02, 2012 1508 1568 1531 1554 0 +3.82(+0.25%)
Jun 30, 2012 1491 1561 1520 1550 0 -1.08(-0.07%)
Jun 29, 2012 1491 1561 1520 1551 0 +41.39(+2.74%)
Jun 28, 2012 1462 1521 1482 1510 0 +0.47(+0.03%)
Jun 27, 2012 1466 1525 1494 1509 0 +2.57(+0.17%)
Jun 26, 2012 1467 1522 1488 1507 0 +2.63(+0.17%)
Jun 25, 2012 1511 1525 1492 1504 0 -27.01(-1.76%)
Jun 22, 2012 1525 1543 1514 1531 0 +10.65(+0.70%)
Jun 21, 2012 1554 1563 1514 1520 0 -31.27(-2.02%)
Jun 20, 2012 1549 1566 1533 1552 0 +0.08(+0.01%)
Jun 19, 2012 1538 1567 1531 1551 0 +19.71(+1.29%)
Jun 18, 2012 1523 1544 1512 1532 0 +0.31(+0.02%)
Jun 15, 2012 1516 1541 1508 1531 0 +16.40(+1.08%)
Jun 14, 2012 1506 1530 1493 1515 0 +11.94(+0.79%)
Jun 13, 2012 1513 1532 1493 1503 0 -19.37(-1.27%)
Jun 12, 2012 1511 1532 1496 1522 0 +16.43(+1.09%)
Jun 11, 2012 1543 1552 1502 1506 0 -25.33(-1.65%)
Jun 08, 2012 1505 1537 1497 1531 0 +16.44(+1.09%)
Jun 07, 2012 1527 1545 1505 1515 0 -3.35(-0.22%)
Jun 06, 2012 1493 1526 1488 1518 0 +26.65(+1.79%)
Jun 05, 2012 1472 1500 1466 1492 0 +10.94(+0.74%)
Jun 04, 2012 1485 1498 1459 1481 0 -3.57(-0.24%)
Jun 02, 2012 1505 1518 1474 1484 0 +0.00(+0.00%)
Jun 01, 2012 1502 1518 1474 1484 0 -48.76(-3.18%)
May 31, 2012 1537 1548 1512 1533 0 -3.22(-0.21%)
May 30, 2012 1546 1555 1525 1536 0 -24.99(-1.60%)
May 29, 2012 1550 1571 1540 1561 0 +20.62(+1.34%)
May 28, 2012 454.60 1545 1536 1541 0 +0.02(+0.00%)
May 25, 2012 1538 1555 1526 1541 0 +0.90(+0.06%)
May 24, 2012 1537 1555 1520 1540 0 +2.78(+0.18%)
May 23, 2012 1523 1546 1505 1537 0 +1.52(+0.10%)
May 22, 2012 1533 1556 1521 1535 0 +2.66(+0.17%)
May 21, 2012 1507 1539 1498 1533 0 +23.77(+1.58%)
May 18, 2012 1517 1538 1499 1509 0 -9.91(-0.65%)
May 17, 2012 1551 1559 1513 1519 0 -32.72(-2.11%)
May 16, 2012 1564 1582 1542 1552 0 -8.09(-0.52%)
May 15, 2012 1567 1588 1547 1560 0 -14.06(-0.89%)
May 14, 2012 1573 1593 1559 1574 0 -17.17(-1.08%)
May 11, 2012 1583 1610 1574 1591 0 -2.93(-0.18%)
May 10, 2012 1600 1618 1580 1594 0 +6.59(+0.42%)
May 09, 2012 1574 1605 1564 1587 0 -4.13(-0.26%)
May 08, 2012 1605 1622 1559 1591 0 -62.89(-3.80%)
May 07, 2012 1652 1674 1637 1654 0 -5.04(-0.30%)
May 04, 2012 1675 1690 1648 1659 0 -29.72(-1.76%)
May 03, 2012 1702 1718 1679 1689 0 -18.54(-1.09%)
May 02, 2012 1688 1718 1676 1708 0 +10.56(+0.62%)
May 01, 2012 1686 1723 1674 1697 0 +9.04(+0.54%)
Apr 30, 2012 1697 1708 1675 1688 0 -16.20(-0.95%)
Apr 27, 2012 1700 1721 1682 1704 0 +3.52(+0.21%)
Apr 26, 2012 1686 1714 1673 1701 0 +10.59(+0.63%)
Apr 25, 2012 1678 1702 1666 1690 0 +25.80(+1.55%)
Apr 24, 2012 1661 1683 1643 1664 0 +6.92(+0.42%)
Apr 23, 2012 1659 1671 1636 1657 0 -22.53(-1.34%)
Apr 20, 2012 1681 1703 1665 1680 0 +2.29(+0.14%)
Apr 19, 2012 1690 1706 1664 1678 0 -13.72(-0.81%)
Apr 18, 2012 1679 1703 1670 1691 0 +2.42(+0.14%)
Apr 17, 2012 1676 1701 1667 1689 0 +22.07(+1.32%)
Apr 16, 2012 1673 1689 1650 1667 0 -2.68(-0.16%)
Apr 13, 2012 1676 1690 1658 1669 0 -13.98(-0.83%)
Apr 12, 2012 1664 1694 1658 1683 0 +20.10(+1.21%)
Apr 11, 2012 1663 1680 1648 1663 0 +16.45(+1.00%)
Apr 10, 2012 1682 1689 1639 1647 0 -39.40(-2.34%)
Apr 09, 2012 1682 1699 1668 1686 0 -22.01(-1.29%)
Apr 05, 2012 1693 1721 1687 1708 0 +3.96(+0.23%)
Apr 04, 2012 1706 1720 1689 1704 0 -23.01(-1.33%)
Apr 03, 2012 1728 1748 1712 1727 0 -6.50(-0.37%)
Apr 02, 2012 1710 1744 1703 1734 0 +20.54(+1.20%)
Mar 30, 2012 1723 1734 1701 1713 0 +0.34(+0.02%)
Mar 29, 2012 1703 1722 1687 1713 0 +0.22(+0.01%)
Mar 28, 2012 1721 1732 1695 1713 0 -13.24(-0.77%)
Mar 27, 2012 1733 1746 1720 1726 0 -6.62(-0.38%)
Mar 26, 2012 1715 1740 1708 1733 0 +29.89(+1.76%)
Mar 23, 2012 1691 1711 1674 1703 0 +5.24(+0.31%)
Mar 22, 2012 1690 1709 1676 1697 0 -6.26(-0.37%)
Mar 21, 2012 1702 1719 1692 1704 0 +1.85(+0.11%)
Mar 20, 2012 1697 1713 1686 1702 0 -7.80(-0.46%)
Mar 19, 2012 1697 1723 1687 1710 0 +9.64(+0.57%)
Mar 16, 2012 1709 1720 1689 1700 0 -8.53(-0.50%)
Mar 15, 2012 1702 1718 1687 1709 0 +8.24(+0.48%)
Mar 14, 2012 1705 1722 1689 1700 0 -10.03(-0.59%)
Mar 13, 2012 1688 1714 1677 1710 0 +29.46(+1.75%)
Mar 12, 2012 1681 1696 1666 1681 0 -1.08(-0.06%)
Mar 09, 2012 1665 1693 1658 1682 0 +16.22(+0.97%)
Mar 08, 2012 1651 1679 1642 1666 0 +23.70(+1.44%)
Mar 07, 2012 1630 1652 1620 1642 0 +12.54(+0.77%)
Mar 06, 2012 1640 1657 1617 1630 0 -35.04(-2.11%)
Mar 05, 2012 1657 1680 1648 1665 0 -4.73(-0.28%)
Mar 02, 2012 1669 1691 1654 1669 0 -10.94(-0.65%)
Mar 01, 2012 1671 1696 1659 1680 0 +15.44(+0.93%)
Feb 29, 2012 1666 1693 1654 1665 0 -9.53(-0.57%)
Feb 28, 2012 1666 1690 1657 1674 0 +1.77(+0.11%)
Feb 27, 2012 1651 1686 1644 1673 0 +1.49(+0.09%)
Feb 24, 2012 1668 1687 1654 1671 0 +5.08(+0.30%)
Feb 23, 2012 1644 1677 1636 1666 0 +15.95(+0.97%)
Feb 22, 2012 1654 1668 1636 1650 0 -7.37(-0.44%)
Feb 21, 2012 1659 1682 1645 1657 0 -5.46(-0.33%)
Feb 20, 2012 264.39 1666 1661 1663 0 +0.16(+0.01%)
Feb 17, 2012 1657 1679 1649 1663 0 +2.79(+0.17%)
Feb 16, 2012 1629 1670 1629 1660 0 +25.20(+1.54%)
Feb 15, 2012 1637 1662 1623 1635 0 -7.60(-0.46%)
Feb 14, 2012 1608 1652 1601 1642 0 +15.61(+0.96%)
Feb 13, 2012 1613 1640 1607 1627 0 +19.05(+1.18%)
Feb 10, 2012 1603 1621 1591 1608 0 -16.15(-0.99%)
Feb 09, 2012 17245 1635 1603 1624 0 +6.90(+0.43%)
Feb 08, 2012 1615 1634 1601 1617 0 +3.70(+0.23%)
Feb 07, 2012 1605 1627 1592 1613 0 +1.90(+0.12%)
Feb 06, 2012 1603 1623 1593 1611 0 +0.13(+0.01%)
Feb 03, 2012 1595 1626 1588 1611 0 +29.66(+1.88%)
Feb 02, 2012 1579 1597 1567 1582 0 +3.19(+0.20%)
Feb 01, 2012 1568 1595 1558 1578 0 +22.94(+1.47%)
Jan 31, 2012 1566 1579 1540 1555 0 -2.53(-0.16%)
Jan 30, 2012 1554 1570 1539 1558 0 -9.71(-0.62%)
Jan 27, 2012 1560 1580 1548 1568 0 +0.99(+0.06%)
Jan 26, 2012 1571 1590 1553 1567 0 -2.26(-0.14%)
Jan 25, 2012 1547 1579 1533 1569 0 +20.35(+1.31%)
Jan 24, 2012 1526 1557 1520 1549 0 +13.11(+0.85%)
Jan 23, 2012 1533 1553 1521 1535 0 -3.17(-0.21%)
Jan 20, 2012 1536 1552 1522 1539 0 -0.75(-0.05%)
Jan 19, 2012 1533 1553 1518 1539 0 +6.60(+0.43%)
Jan 18, 2012 1505 1539 1498 1533 0 +25.10(+1.66%)
Jan 17, 2012 1517 1532 1499 1508 0 +1.95(+0.13%)
Jan 16, 2012 450.48 1510 1499 1506 0 +0.05(+0.00%)
Jan 13, 2012 1499 1520 1487 1506 0 -6.33(-0.42%)
Jan 12, 2012 1496 1523 1484 1512 0 +14.30(+0.95%)
Jan 11, 2012 1492 1510 1481 1498 0 -4.08(-0.27%)
Jan 10, 2012 1495 1517 1483 1502 0 +15.53(+1.04%)
Jan 09, 2012 1482 1500 1472 1486 0 +5.92(+0.40%)
Jan 06, 2012 1482 1499 1466 1480 0 -6.36(-0.43%)
Jan 05, 2012 1467 1496 1453 1487 0 +8.49(+0.57%)
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.