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 (%)
Feb 26, 2021 1378 1379 1376 1377 0 -0.90(-0.07%)
Feb 25, 2021 1379 1379 1378 1378 0 -0.03(-0.00%)
Feb 24, 2021 1377 1378 1377 1378 0 +0.88(+0.06%)
Feb 23, 2021 1378 1378 1376 1377 0 -0.73(-0.05%)
Feb 22, 2021 1379 1379 1377 1378 0 -0.38(-0.03%)
Feb 19, 2021 1378 1379 1378 1378 0 +0.36(+0.03%)
Feb 18, 2021 1379 1379 1377 1378 0 +0.03(+0.00%)
Feb 17, 2021 1378 1379 1377 1378 0 +0.33(+0.02%)
Feb 16, 2021 1379 1379 1377 1378 0 -0.81(-0.06%)
Feb 12, 2021 1378 1378 1378 1378 0 -0.36(-0.03%)
Feb 11, 2021 1379 1379 1378 1379 0 +0.13(+0.01%)
Feb 10, 2021 1378 1379 1378 1379 0 +0.28(+0.02%)
Feb 09, 2021 1378 1379 1378 1378 0 -0.08(-0.01%)
Feb 08, 2021 1378 1379 1377 1379 0 +0.85(+0.06%)
Feb 05, 2021 1379 1379 1377 1378 0 -0.60(-0.04%)
Feb 04, 2021 1378 1379 1377 1378 0 +0.29(+0.02%)
Feb 03, 2021 1378 1379 1377 1378 0 -0.84(-0.06%)
Feb 02, 2021 1378 1379 1377 1379 0 +0.39(+0.03%)
Feb 01, 2021 1378 1379 1377 1378 0 +1.25(+0.09%)
Jan 29, 2021 1378 1379 1376 1377 0 -0.92(-0.07%)
Jan 28, 2021 1377 1379 1377 1378 0 +0.99(+0.07%)
Jan 27, 2021 1379 1379 1377 1377 0 -2.29(-0.17%)
Jan 26, 2021 1379 1380 1378 1379 0 +0.54(+0.04%)
Jan 25, 2021 1379 1380 1378 1379 0 +0.15(+0.01%)
Jan 22, 2021 1378 1379 1378 1379 0 -0.02(-0.00%)
Jan 21, 2021 1379 1380 1378 1379 0 -0.51(-0.04%)
Jan 20, 2021 1379 1380 1379 1379 0 -0.16(-0.01%)
Jan 19, 2021 1380 1381 1379 1379 0 -0.69(-0.05%)
Jan 18, 2021 1380 1381 1380 1380 0 +0.60(+0.04%)
Jan 15, 2021 1380 1380 1379 1379 0 -0.19(-0.01%)
Jan 14, 2021 1384 1401 1367 1380 0 +2.51(+0.18%)
Jan 13, 2021 1388 1402 1364 1377 0 +37.94(+2.83%)
Dec 23, 2020 1340 1353 1326 1339 0 +7.12(+0.53%)
Dec 22, 2020 1332 1347 1316 1332 0 -0.19(-0.01%)
Dec 21, 2020 1321 1342 1302 1332 0 -7.88(-0.59%)
Dec 18, 2020 1345 1360 1324 1340 0 -0.78(-0.06%)
Dec 17, 2020 1336 1352 1322 1341 0 +10.02(+0.75%)
Dec 16, 2020 1333 1348 1316 1331 0 +0.88(+0.07%)
Dec 15, 2020 1316 1339 1306 1330 0 +22.01(+1.68%)
Dec 14, 2020 1321 1336 1298 1308 0 -1.93(-0.15%)
Dec 11, 2020 1304 1324 1293 1310 0 +0.88(+0.07%)
Dec 10, 2020 1311 1325 1293 1309 0 -6.04(-0.46%)
Dec 09, 2020 1324 1338 1302 1315 0 -3.96(-0.30%)
Dec 08, 2020 1308 1332 1297 1319 0 +6.23(+0.47%)
Dec 07, 2020 1313 1328 1294 1313 0 -0.63(-0.05%)
Dec 04, 2020 1303 1323 1291 1313 0 +14.94(+1.15%)
Dec 03, 2020 1298 1317 1283 1299 0 +2.17(+0.17%)
Dec 02, 2020 1305 1317 1281 1296 0 -14.47(-1.10%)
Dec 01, 2020 1307 1324 1289 1311 0 +17.26(+1.33%)
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%)
Sep 01, 2020 1183 1203 1171 1196 0 +11.60(+0.98%)
Aug 31, 2020 1195 1204 1177 1185 0 -11.55(-0.97%)
Aug 28, 2020 1196 1207 1182 1196 0 +2.90(+0.24%)
Aug 27, 2020 1200 1216 1185 1193 0 +1.61(+0.14%)
Aug 26, 2020 1191 1203 1180 1192 0 +0.59(+0.05%)
Aug 25, 2020 1199 1206 1180 1191 0 -3.94(-0.33%)
Aug 24, 2020 1187 1203 1176 1195 0 +17.30(+1.47%)
Aug 21, 2020 1173 1186 1164 1178 0 +0.20(+0.02%)
Aug 20, 2020 1174 1189 1165 1178 0 -5.30(-0.45%)
Aug 19, 2020 1188 1199 1175 1183 0 -2.38(-0.20%)
Aug 18, 2020 1193 1201 1174 1185 0 -5.13(-0.43%)
Aug 17, 2020 1186 1204 1175 1190 0 +7.45(+0.63%)
Aug 14, 2020 1180 1194 1170 1183 0 -1.63(-0.14%)
Aug 13, 2020 1183 1200 1174 1185 0 -4.43(-0.37%)
Aug 12, 2020 1187 1203 1171 1189 0 +13.13(+1.12%)
Aug 11, 2020 1190 1203 1170 1176 0 -1.77(-0.15%)
Aug 10, 2020 1172 1191 1161 1178 0 +9.39(+0.80%)
Aug 07, 2020 1153 1175 1144 1168 0 +10.27(+0.89%)
Aug 06, 2020 1159 1171 1144 1158 0 -2.74(-0.24%)
Aug 05, 2020 1153 1172 1142 1161 0 +12.68(+1.10%)
Aug 04, 2020 1141 1159 1130 1148 0 +3.89(+0.34%)
Aug 03, 2020 1138 1157 1126 1144 0 +10.85(+0.96%)
Jul 31, 2020 1137 1146 1114 1133 0 -9.33(-0.82%)
Jul 30, 2020 1140 1155 1124 1143 0 -7.90(-0.69%)
Jul 29, 2020 1140 1160 1132 1151 0 +15.61(+1.38%)
Jul 28, 2020 1142 1155 1126 1135 0 -9.79(-0.86%)
Jul 27, 2020 1131 1152 1122 1145 0 +15.63(+1.38%)
Jul 24, 2020 1134 1147 1117 1129 0 -5.04(-0.44%)
Jul 23, 2020 1137 1157 1120 1134 0 +5.56(+0.49%)
Jul 22, 2020 1119 1137 1110 1129 0 +7.86(+0.70%)
Jul 21, 2020 1119 1138 1108 1121 0 +9.96(+0.90%)
Jul 20, 2020 1110 1124 1095 1111 0 -0.66(-0.06%)
Jul 17, 2020 1112 1125 1098 1112 0 +2.31(+0.21%)
Jul 16, 2020 1104 1122 1094 1109 0 +0.59(+0.05%)
Jul 15, 2020 1106 1122 1091 1109 0 +20.73(+1.91%)
Jul 14, 2020 1066 1093 1058 1088 0 +20.51(+1.92%)
Jul 13, 2020 1083 1097 1061 1067 0 -7.38(-0.69%)
Jul 10, 2020 1057 1080 1050 1075 0 +16.90(+1.60%)
Jul 09, 2020 1071 1079 1043 1058 0 -12.62(-1.18%)
Jul 08, 2020 1070 1082 1054 1070 0 +0.63(+0.06%)
Jul 07, 2020 1073 1086 1061 1070 0 -11.25(-1.04%)
Jul 06, 2020 1087 1097 1068 1081 0 +10.09(+0.94%)
Jul 03, 2020 1081 1093 1064 1071 0 -0.02(-0.00%)
Jul 02, 2020 1081 1093 1064 1071 0 +4.85(+0.45%)
Jul 01, 2020 1074 1087 1055 1066 0 -5.24(-0.49%)
Jun 30, 2020 1059 1081 1051 1071 0 +12.18(+1.15%)
Jun 29, 2020 1043 1070 1033 1059 0 +24.10(+2.33%)
Jun 26, 2020 1047 1062 1022 1035 0 -16.81(-1.60%)
Jun 25, 2020 1041 1057 1027 1052 0 +6.73(+0.64%)
Jun 24, 2020 1062 1071 1034 1045 0 -28.44(-2.65%)
Jun 23, 2020 1083 1092 1063 1074 0 +2.37(+0.22%)
Jun 22, 2020 1065 1080 1051 1071 0 +4.98(+0.47%)
Jun 19, 2020 1087 1095 1059 1066 0 -7.33(-0.68%)
Jun 18, 2020 1069 1087 1060 1074 0 -3.07(-0.29%)
Jun 17, 2020 1087 1097 1068 1077 0 -4.53(-0.42%)
Jun 16, 2020 1094 1105 1064 1081 0 +18.88(+1.78%)
Jun 15, 2020 1025 1069 1016 1062 0 +12.54(+1.19%)
Jun 12, 2020 1065 1075 1027 1050 0 +14.75(+1.43%)
Jun 11, 2020 1067 1083 1029 1035 0 -65.74(-5.97%)
Jun 10, 2020 1121 1128 1091 1101 0 -16.62(-1.49%)
Jun 09, 2020 1116 1135 1098 1117 0 -17.10(-1.51%)
Jun 08, 2020 1124 1145 1110 1135 0 +19.29(+1.73%)
Jun 05, 2020 1113 1137 1095 1115 0 +27.70(+2.55%)
Jun 04, 2020 1078 1101 1063 1088 0 +3.23(+0.30%)
Jun 03, 2020 1073 1097 1062 1084 0 +23.97(+2.26%)
Jun 02, 2020 1056 1072 1044 1060 0 +8.72(+0.83%)
Jun 01, 2020 1045 1066 1033 1052 0 +10.08(+0.97%)
May 29, 2020 1034 1053 1015 1042 0 -0.63(-0.06%)
May 28, 2020 1064 1074 1031 1042 0 -8.89(-0.85%)
May 27, 2020 1034 1058 1017 1051 0 +32.03(+3.14%)
May 26, 2020 1018 1038 1001 1019 0 +28.30(+2.86%)
May 25, 2020 986.41 997.64 972.81 990.71 0 +0.01(+0.00%)
May 22, 2020 986.42 997.64 972.81 990.70 0 +4.64(+0.47%)
May 21, 2020 981.70 999.32 968.92 986.06 0 +2.14(+0.22%)
May 20, 2020 980.31 997.32 971.19 983.92 0 +16.79(+1.74%)
May 19, 2020 980.35 993.38 960.17 967.13 0 -15.49(-1.58%)
May 18, 2020 968.88 995.61 960.30 982.62 0 +41.27(+4.38%)
May 15, 2020 928.32 953.14 919.46 941.35 0 +7.28(+0.78%)
May 14, 2020 914.81 940.83 897.69 934.06 0 +5.12(+0.55%)
May 13, 2020 946.20 953.60 915.71 928.95 0 -21.46(-2.26%)
May 12, 2020 979.13 986.67 948.35 950.40 0 -25.06(-2.57%)
May 11, 2020 973.89 989.88 959.34 975.46 0 -6.76(-0.69%)
May 08, 2020 965.68 989.95 956.90 982.22 0 +33.61(+3.54%)
May 07, 2020 956.74 970.37 938.80 948.61 0 +2.81(+0.30%)
May 06, 2020 957.75 967.86 936.95 945.80 0 -7.15(-0.75%)
May 05, 2020 961.52 980.62 940.93 952.94 0 +4.60(+0.49%)
May 04, 2020 943.75 959.50 927.27 948.34 0 -4.45(-0.47%)
May 01, 2020 958.47 972.53 934.77 952.79 0 -20.29(-2.08%)
Apr 30, 2020 987.06 999.16 958.66 973.08 0 -26.37(-2.64%)
Apr 29, 2020 994.03 1018 975.50 999.45 0 +19.82(+2.02%)
Apr 28, 2020 981.41 1001 961.61 979.63 0 +17.55(+1.82%)
Apr 27, 2020 938.77 972.67 930.24 962.08 0 +31.30(+3.36%)
Apr 24, 2020 923.27 939.78 908.11 930.78 0 +14.79(+1.61%)
Apr 23, 2020 916.00 937.98 901.04 915.99 0 +4.82(+0.53%)
Apr 22, 2020 914.54 927.62 896.56 911.17 0 +9.35(+1.04%)
Apr 21, 2020 908.63 924.42 889.38 901.82 0 -22.18(-2.40%)
Apr 20, 2020 928.93 948.35 911.70 924.00 0 -19.02(-2.02%)
Apr 17, 2020 939.21 957.02 921.40 943.02 0 +26.81(+2.93%)
Apr 16, 2020 918.35 932.03 895.49 916.21 0 +1.87(+0.20%)
Apr 15, 2020 922.59 936.26 898.65 914.34 0 -29.31(-3.11%)
Apr 14, 2020 941.20 960.44 923.74 943.65 0 +20.61(+2.23%)
Apr 13, 2020 945.65 954.01 908.44 923.03 0 -26.61(-2.80%)
Apr 09, 2020 934.56 971.08 923.50 949.64 0 +26.98(+2.92%)
Apr 08, 2020 901.71 934.18 888.74 922.66 0 +28.71(+3.21%)
Apr 07, 2020 918.77 938.02 884.18 893.95 0 +2.32(+0.26%)
Apr 06, 2020 867.66 902.79 853.82 891.63 0 +52.43(+6.25%)
Apr 03, 2020 854.64 870.30 820.17 839.20 0 -22.56(-2.62%)
Apr 02, 2020 851.41 883.90 832.66 861.76 0 +5.25(+0.61%)
Apr 01, 2020 864.70 886.27 839.86 856.50 0 -38.08(-4.26%)
Mar 31, 2020 895.27 919.00 874.35 894.59 0 -6.70(-0.74%)
Mar 30, 2020 880.20 911.55 862.42 901.29 0 +26.60(+3.04%)
Mar 27, 2020 867.87 903.71 848.71 874.69 0 -21.83(-2.44%)
Mar 26, 2020 856.51 914.40 842.89 896.52 0 +47.98(+5.65%)
Mar 25, 2020 837.56 887.81 805.99 848.55 0 +16.71(+2.01%)
Mar 24, 2020 800.74 847.82 778.33 831.84 0 +66.48(+8.69%)
Mar 23, 2020 793.52 815.98 738.07 765.35 0 -31.25(-3.92%)
Mar 20, 2020 853.00 877.74 781.82 796.61 0 -52.42(-6.17%)
Mar 19, 2020 822.46 884.21 783.83 849.03 0 +19.82(+2.39%)
Mar 18, 2020 833.78 881.76 776.41 829.21 0 -52.45(-5.95%)
Mar 17, 2020 844.33 905.64 810.28 881.66 0 +51.97(+6.26%)
Mar 16, 2020 833.29 897.54 797.59 829.68 0 -103.14(-11.06%)
Mar 13, 2020 909.38 946.00 860.61 932.83 0 +60.51(+6.94%)
Mar 12, 2020 903.94 932.39 850.39 872.32 0 -93.88(-9.72%)
Mar 11, 2020 989.21 1001 948.41 966.20 0 -48.15(-4.75%)
Mar 10, 2020 1012 1029 961.49 1014 0 +26.31(+2.66%)
Mar 09, 2020 1001 1031 969.97 988.04 0 -72.50(-6.84%)
Mar 06, 2020 1044 1073 1030 1061 0 -12.10(-1.13%)
Mar 05, 2020 1082 1095 1058 1073 0 -34.50(-3.12%)
Mar 04, 2020 1084 1111 1071 1107 0 +37.44(+3.50%)
Mar 03, 2020 1082 1105 1056 1070 0 -12.41(-1.15%)
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.