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 (%)
Mar 29, 2019 1119 1125 1102 1111 0 -5.47(-0.49%)
Mar 28, 2019 1106 1124 1098 1117 0 +20.04(+1.83%)
Mar 27, 2019 1093 1105 1084 1097 0 +3.47(+0.32%)
Mar 26, 2019 1091 1101 1083 1093 0 +8.87(+0.82%)
Mar 25, 2019 1076 1092 1070 1084 0 +6.70(+0.62%)
Mar 22, 2019 1096 1102 1073 1078 0 -23.44(-2.13%)
Mar 21, 2019 1090 1110 1086 1101 0 +9.50(+0.87%)
Mar 20, 2019 1099 1107 1082 1091 0 -8.68(-0.79%)
Mar 19, 2019 1109 1116 1095 1100 0 -5.36(-0.48%)
Mar 18, 2019 1101 1112 1093 1106 0 +6.49(+0.59%)
Mar 15, 2019 1101 1112 1090 1099 0 +0.54(+0.05%)
Mar 14, 2019 1101 1108 1091 1098 0 -3.90(-0.35%)
Mar 13, 2019 1102 1113 1095 1102 0 +4.06(+0.37%)
Mar 12, 2019 1102 1112 1090 1098 0 -2.14(-0.19%)
Mar 11, 2019 1092 1107 1084 1100 0 +10.42(+0.96%)
Mar 08, 2019 1089 1098 1079 1090 0 -3.93(-0.36%)
Mar 07, 2019 1101 1108 1085 1094 0 -9.21(-0.83%)
Mar 06, 2019 1111 1119 1098 1103 0 -8.06(-0.73%)
Mar 05, 2019 1111 1121 1103 1111 0 -0.11(-0.01%)
Mar 04, 2019 1118 1125 1101 1111 0 -4.00(-0.36%)
Mar 01, 2019 1116 1125 1104 1115 0 +5.88(+0.53%)
Feb 28, 2019 1111 1119 1101 1109 0 -2.93(-0.26%)
Feb 27, 2019 1109 1120 1101 1112 0 +0.57(+0.05%)
Feb 26, 2019 1116 1125 1106 1112 0 -5.00(-0.45%)
Feb 25, 2019 1121 1131 1110 1117 0 +0.34(+0.03%)
Feb 22, 2019 1113 1124 1104 1116 0 +6.35(+0.57%)
Feb 21, 2019 1105 1119 1095 1110 0 +2.62(+0.24%)
Feb 20, 2019 1104 1117 1094 1108 0 +4.12(+0.37%)
Feb 19, 2019 1100 1112 1090 1103 0 +2.13(+0.19%)
Feb 15, 2019 1097 1112 1087 1101 0 +11.13(+1.02%)
Feb 14, 2019 1086 1101 1077 1090 0 -5.61(-0.51%)
Feb 13, 2019 1094 1107 1083 1096 0 +4.32(+0.40%)
Feb 12, 2019 1082 1099 1075 1091 0 +13.89(+1.29%)
Feb 11, 2019 1079 1088 1067 1078 0 +0.05(+0.00%)
Feb 08, 2019 1071 1087 1060 1078 0 +5.16(+0.48%)
Feb 07, 2019 1069 1082 1055 1072 0 -2.60(-0.24%)
Feb 06, 2019 1074 1087 1065 1075 0 -3.00(-0.28%)
Feb 05, 2019 1075 1088 1064 1078 0 +6.36(+0.59%)
Feb 04, 2019 1066 1079 1058 1072 0 +4.14(+0.39%)
Feb 01, 2019 1071 1082 1058 1067 0 -3.12(-0.29%)
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%)
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.