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 (%)
Apr 28, 2017 1103 1110 1088 1098 0 -7.16(-0.65%)
Apr 27, 2017 1106 1115 1094 1105 0 +0.23(+0.02%)
Apr 26, 2017 1102 1116 1094 1105 0 +2.50(+0.23%)
Apr 25, 2017 1101 1112 1092 1102 0 +6.30(+0.57%)
Apr 24, 2017 1097 1105 1087 1096 0 +12.63(+1.17%)
Apr 21, 2017 1088 1094 1076 1083 0 -6.08(-0.56%)
Apr 20, 2017 1082 1096 1075 1089 0 +13.19(+1.23%)
Apr 19, 2017 1079 1087 1070 1076 0 +0.56(+0.05%)
Apr 18, 2017 1071 1082 1066 1076 0 +0.23(+0.02%)
Apr 17, 2017 1068 1080 1063 1075 0 +11.12(+1.04%)
Apr 13, 2017 1072 1078 1060 1064 0 -9.08(-0.85%)
Apr 12, 2017 1081 1085 1067 1073 0 -8.96(-0.83%)
Apr 11, 2017 1076 1086 1069 1082 0 +4.84(+0.45%)
Apr 10, 2017 1073 1085 1068 1077 0 +4.85(+0.45%)
Apr 07, 2017 1073 1081 1067 1073 0 -1.96(-0.18%)
Apr 06, 2017 1071 1081 1064 1075 0 +3.96(+0.37%)
Apr 05, 2017 1079 1087 1065 1071 0 -5.39(-0.50%)
Apr 04, 2017 1081 1087 1068 1076 0 -8.26(-0.76%)
Apr 03, 2017 1091 1098 1074 1084 0 -5.60(-0.51%)
Mar 31, 2017 1086 1098 1080 1090 0 +2.80(+0.26%)
Mar 30, 2017 1087 1094 1079 1087 0 -2.72(-0.25%)
Mar 29, 2017 1086 1096 1080 1090 0 +1.97(+0.18%)
Mar 28, 2017 1080 1094 1074 1088 0 +6.15(+0.57%)
Mar 27, 2017 1074 1086 1066 1082 0 +0.23(+0.02%)
Mar 24, 2017 1086 1093 1075 1081 0 -2.67(-0.25%)
Mar 23, 2017 1080 1093 1075 1084 0 +3.48(+0.32%)
Mar 22, 2017 1083 1090 1070 1081 0 -3.17(-0.29%)
Mar 21, 2017 1100 1105 1079 1084 0 -13.66(-1.24%)
Mar 20, 2017 1093 1106 1083 1097 0 +0.61(+0.06%)
Mar 17, 2017 1096 1103 1086 1097 0 +2.87(+0.26%)
Mar 16, 2017 1095 1103 1085 1094 0 +0.91(+0.08%)
Mar 15, 2017 1081 1098 1076 1093 0 +16.15(+1.50%)
Mar 14, 2017 1077 1085 1068 1077 0 -3.25(-0.30%)
Mar 13, 2017 1080 1087 1071 1080 0 +0.51(+0.05%)
Mar 10, 2017 1076 1087 1069 1080 0 +9.53(+0.89%)
Mar 09, 2017 1072 1080 1063 1070 0 -2.17(-0.20%)
Mar 08, 2017 1072 1082 1065 1072 0 +0.60(+0.06%)
Mar 07, 2017 1074 1082 1064 1072 0 -6.05(-0.56%)
Mar 06, 2017 1082 1087 1070 1078 0 -9.63(-0.89%)
Mar 03, 2017 1089 1097 1078 1087 0 -1.54(-0.14%)
Mar 02, 2017 1094 1100 1082 1089 0 -6.91(-0.63%)
Mar 01, 2017 1089 1102 1083 1096 0 +16.14(+1.49%)
Feb 28, 2017 1089 1095 1074 1080 0 -11.73(-1.07%)
Feb 27, 2017 1087 1099 1080 1091 0 +2.98(+0.27%)
Feb 24, 2017 1081 1094 1072 1088 0 +2.36(+0.22%)
Feb 23, 2017 1092 1098 1078 1086 0 -3.30(-0.30%)
Feb 22, 2017 1086 1098 1078 1089 0 +1.32(+0.12%)
Feb 21, 2017 1083 1097 1075 1088 0 +4.73(+0.44%)
Feb 17, 2017 1083 1083 1083 1083 0 +3.82(+0.35%)
Feb 16, 2017 1081 1090 1069 1080 0 +0.44(+0.04%)
Feb 15, 2017 1073 1086 1065 1079 0 +1.52(+0.14%)
Feb 14, 2017 1074 1084 1066 1078 0 -5.69(-0.53%)
Feb 13, 2017 1086 1094 1075 1083 0 -0.09(-0.01%)
Feb 10, 2017 1081 1091 1072 1083 0 +4.08(+0.38%)
Feb 09, 2017 1073 1089 1066 1079 0 +5.76(+0.54%)
Feb 08, 2017 1066 1081 1057 1073 0 +8.83(+0.83%)
Feb 07, 2017 1064 1077 1055 1065 0 +1.88(+0.18%)
Feb 06, 2017 1066 1075 1054 1063 0 -7.27(-0.68%)
Feb 03, 2017 1067 1079 1057 1070 0 +5.19(+0.49%)
Feb 02, 2017 1069 1077 1055 1065 0 -4.46(-0.42%)
Feb 01, 2017 1072 1082 1057 1069 0 +0.66(+0.06%)
Jan 31, 2017 1065 1078 1053 1069 0 -0.24(-0.02%)
Jan 30, 2017 1070 1078 1055 1069 0 -4.66(-0.43%)
Jan 27, 2017 1080 1085 1065 1074 0 -6.88(-0.64%)
Jan 26, 2017 1094 1101 1074 1080 0 -19.50(-1.77%)
Jan 25, 2017 1093 1108 1086 1100 0 +12.20(+1.12%)
Jan 24, 2017 1074 1093 1071 1088 0 +15.72(+1.47%)
Jan 23, 2017 1069 1078 1062 1072 0 +1.62(+0.15%)
Jan 20, 2017 1069 1079 1061 1070 0 +4.80(+0.45%)
Jan 19, 2017 1074 1079 1059 1066 0 -7.21(-0.67%)
Jan 18, 2017 1074 1081 1062 1073 0 -0.28(-0.03%)
Jan 17, 2017 1069 1083 1061 1073 0 +1.01(+0.09%)
Jan 16, 2017 1072 1072 1072 1072 0 +0.01(+0.00%)
Jan 13, 2017 1069 1079 1063 1072 0 +5.24(+0.49%)
Jan 12, 2017 1069 1076 1055 1067 0 -4.20(-0.39%)
Jan 11, 2017 1072 1079 1062 1071 0 -1.40(-0.13%)
Jan 10, 2017 1070 1081 1062 1072 0 +4.11(+0.38%)
Jan 09, 2017 1076 1084 1061 1068 0 -13.38(-1.24%)
Jan 06, 2017 1086 1093 1072 1082 0 -3.28(-0.30%)
Jan 05, 2017 1087 1097 1074 1085 0 -5.39(-0.49%)
Jan 04, 2017 1081 1097 1074 1090 0 +13.58(+1.26%)
Jan 03, 2017 1075 1087 1065 1077 0 +5.82(+0.54%)
Dec 30, 2016 1071 1071 1071 1071 0 -4.94(-0.46%)
Dec 29, 2016 1073 1083 1068 1076 0 +3.18(+0.30%)
Dec 28, 2016 1083 1086 1068 1073 0 -9.73(-0.90%)
Dec 27, 2016 1080 1089 1075 1082 0 +3.38(+0.31%)
Dec 23, 2016 1079 1079 1079 1079 0 +2.73(+0.25%)
Dec 22, 2016 1084 1090 1069 1076 0 -9.09(-0.84%)
Dec 21, 2016 1087 1098 1078 1085 0 -1.63(-0.15%)
Dec 20, 2016 1085 1095 1075 1087 0 +2.85(+0.26%)
Dec 19, 2016 1084 1094 1075 1084 0 +0.34(+0.03%)
Dec 16, 2016 1086 1097 1076 1084 0 -0.47(-0.04%)
Dec 15, 2016 1084 1096 1072 1084 0 -0.84(-0.08%)
Dec 14, 2016 1096 1106 1080 1085 0 -12.28(-1.12%)
Dec 13, 2016 1098 1109 1088 1097 0 +4.04(+0.37%)
Dec 12, 2016 1095 1106 1082 1093 0 -2.60(-0.24%)
Dec 09, 2016 1093 1103 1083 1096 0 +3.95(+0.36%)
Dec 08, 2016 1082 1099 1074 1092 0 +9.69(+0.90%)
Dec 07, 2016 1065 1087 1058 1082 0 +17.10(+1.61%)
Dec 06, 2016 1061 1073 1051 1065 0 +4.41(+0.42%)
Dec 05, 2016 1055 1070 1049 1061 0 +11.66(+1.11%)
Dec 02, 2016 1051 1062 1040 1049 0 -1.67(-0.16%)
Dec 01, 2016 1051 1067 1038 1051 0 -1.16(-0.11%)
Nov 30, 2016 1067 1074 1047 1052 0 -12.27(-1.15%)
Nov 29, 2016 1065 1075 1056 1064 0 +1.25(+0.12%)
Nov 28, 2016 1068 1076 1057 1063 0 -7.71(-0.72%)
Nov 25, 2016 1066 1077 1060 1071 0 +8.04(+0.76%)
Nov 24, 2016 1063 1063 1063 1063 0 +0.00(+0.00%)
Nov 23, 2016 1061 1071 1052 1063 0 -1.09(-0.10%)
Nov 22, 2016 1056 1071 1047 1064 0 +15.15(+1.44%)
Nov 21, 2016 1048 1055 1037 1049 0 +3.60(+0.34%)
Nov 18, 2016 1050 1057 1036 1045 0 -5.10(-0.49%)
Nov 17, 2016 1047 1057 1041 1050 0 +5.33(+0.51%)
Nov 16, 2016 1044 1055 1036 1045 0 -1.40(-0.13%)
Nov 15, 2016 1044 1056 1033 1046 0 +3.96(+0.38%)
Nov 14, 2016 1037 1055 1026 1042 0 +8.65(+0.84%)
Nov 11, 2016 1026 1043 1015 1034 0 +5.29(+0.51%)
Nov 10, 2016 1036 1054 1013 1028 0 -7.14(-0.69%)
Nov 09, 2016 1011 1042 999.97 1035 0 +1.37(+0.13%)
Nov 08, 2016 1024 1041 1018 1034 0 +9.32(+0.91%)
Nov 07, 2016 1018 1032 1010 1025 0 +20.40(+2.03%)
Nov 04, 2016 1004 1020 995.59 1004 0 +1.64(+0.16%)
Nov 03, 2016 1009 1016 997.50 1003 0 -4.66(-0.46%)
Nov 02, 2016 1011 1021 1001 1007 0 -4.85(-0.48%)
Nov 01, 2016 1026 1034 1004 1012 0 -11.69(-1.14%)
Oct 31, 2016 1024 1034 1014 1024 0 +2.13(+0.21%)
Oct 28, 2016 1017 1033 1010 1022 0 +3.53(+0.35%)
Oct 27, 2016 1030 1035 1010 1018 0 -7.96(-0.78%)
Oct 26, 2016 1030 1040 1019 1026 0 -6.34(-0.61%)
Oct 25, 2016 1038 1046 1024 1033 0 -11.41(-1.09%)
Oct 24, 2016 1042 1054 1034 1044 0 +7.81(+0.75%)
Oct 21, 2016 1031 1042 1022 1036 0 +1.01(+0.10%)
Oct 20, 2016 1040 1046 1027 1035 0 -5.75(-0.55%)
Oct 19, 2016 1039 1049 1031 1041 0 +2.58(+0.25%)
Oct 18, 2016 1040 1048 1028 1038 0 +7.27(+0.71%)
Oct 17, 2016 1032 1041 1024 1031 0 -1.05(-0.10%)
Oct 14, 2016 1036 1044 1028 1032 0 +0.22(+0.02%)
Oct 13, 2016 1028 1039 1019 1032 0 -4.56(-0.44%)
Oct 12, 2016 1032 1043 1026 1036 0 +5.98(+0.58%)
Oct 11, 2016 1042 1045 1025 1030 0 -12.29(-1.18%)
Oct 10, 2016 1041 1052 1034 1043 0 +6.44(+0.62%)
Oct 07, 2016 1041 1042 1029 1036 0 -9.92(-0.95%)
Oct 06, 2016 1041 1052 1035 1046 0 +1.82(+0.17%)
Oct 05, 2016 1042 1054 1034 1044 0 +3.57(+0.34%)
Oct 04, 2016 1049 1056 1035 1041 0 -4.56(-0.44%)
Sep 26, 2016 1051 1057 1040 1045 0 -11.21(-1.06%)
Sep 23, 2016 1058 1066 1050 1057 0 -5.27(-0.50%)
Sep 22, 2016 1059 1069 1051 1062 0 +10.68(+1.02%)
Sep 21, 2016 1041 1055 1035 1051 0 +14.37(+1.39%)
Sep 20, 2016 1044 1050 1032 1037 0 -2.68(-0.26%)
Sep 19, 2016 1041 1050 1034 1040 0 +4.38(+0.42%)
Sep 16, 2016 1037 1043 1027 1035 0 -5.20(-0.50%)
Sep 15, 2016 1031 1045 1025 1040 0 +9.26(+0.90%)
Sep 14, 2016 1034 1042 1025 1031 0 -2.77(-0.27%)
Sep 13, 2016 1043 1049 1027 1034 0 -16.50(-1.57%)
Sep 12, 2016 1033 1054 1028 1050 0 +11.47(+1.10%)
Sep 09, 2016 1063 1067 1037 1039 0 -32.15(-3.00%)
Sep 08, 2016 1079 1084 1067 1071 0 -11.13(-1.03%)
Sep 07, 2016 1081 1089 1072 1082 0 +0.16(+0.01%)
Sep 06, 2016 1084 1090 1072 1082 0 +1.06(+0.10%)
Sep 02, 2016 1081 1081 1081 1081 0 +3.24(+0.30%)
Sep 01, 2016 1076 1084 1066 1078 0 +0.89(+0.08%)
Aug 31, 2016 1079 1085 1068 1077 0 -3.59(-0.33%)
Aug 30, 2016 1082 1088 1074 1080 0 -6.16(-0.57%)
Aug 29, 2016 1083 1092 1078 1087 0 +3.70(+0.34%)
Aug 26, 2016 1090 1099 1076 1083 0 -4.06(-0.37%)
Aug 25, 2016 1080 1093 1073 1087 0 -0.23(-0.02%)
Aug 24, 2016 1092 1098 1081 1087 0 -6.95(-0.64%)
Aug 23, 2016 1095 1103 1088 1094 0 +3.71(+0.34%)
Aug 22, 2016 1088 1095 1081 1090 0 -0.02(-0.00%)
Aug 19, 2016 1086 1096 1080 1090 0 +1.69(+0.16%)
Aug 18, 2016 1081 1095 1073 1089 0 +6.82(+0.63%)
Aug 17, 2016 1082 1088 1072 1082 0 -0.33(-0.03%)
Aug 16, 2016 1087 1093 1078 1082 0 -7.52(-0.69%)
Aug 15, 2016 1087 1098 1081 1090 0 +4.58(+0.42%)
Aug 12, 2016 1085 1092 1078 1085 0 -0.89(-0.08%)
Aug 11, 2016 1084 1093 1077 1086 0 +6.28(+0.58%)
Aug 10, 2016 1080 1089 1073 1080 0 +1.61(+0.15%)
Aug 09, 2016 1078 1086 1071 1078 0 +0.38(+0.04%)
Aug 08, 2016 1078 1086 1070 1078 0 +1.58(+0.15%)
Aug 05, 2016 1071 1084 1065 1076 0 +10.28(+0.96%)
Aug 04, 2016 1065 1075 1058 1066 0 +4.51(+0.42%)
Aug 03, 2016 1059 1068 1048 1061 0 -1.34(-0.13%)
Aug 02, 2016 1074 1080 1055 1063 0 -10.54(-0.98%)
Aug 01, 2016 1073 1083 1063 1073 0 -1.69(-0.16%)
Jul 29, 2016 1070 1086 1061 1075 0 +8.32(+0.78%)
Jul 28, 2016 1062 1074 1051 1067 0 +4.05(+0.38%)
Jul 27, 2016 1068 1075 1054 1063 0 -3.59(-0.34%)
Jul 26, 2016 1065 1076 1056 1066 0 +2.49(+0.23%)
Jul 25, 2016 1062 1070 1055 1064 0 +0.22(+0.02%)
Jul 22, 2016 1058 1068 1051 1064 0 +5.91(+0.56%)
Jul 21, 2016 1059 1069 1049 1058 0 -1.80(-0.17%)
Jul 20, 2016 1053 1066 1047 1059 0 +7.69(+0.73%)
Jul 19, 2016 1051 1059 1044 1052 0 -3.17(-0.30%)
Jul 18, 2016 1054 1063 1046 1055 0 +0.77(+0.07%)
Jul 15, 2016 1054 1062 1045 1054 0 +1.76(+0.17%)
Jul 14, 2016 1057 1064 1048 1052 0 +0.52(+0.05%)
Jul 13, 2016 1056 1061 1044 1052 0 -3.12(-0.30%)
Jul 12, 2016 1052 1064 1044 1055 0 +7.47(+0.71%)
Jul 11, 2016 1044 1056 1038 1047 0 +6.25(+0.60%)
Jul 08, 2016 1041 1044 1022 1041 0 +19.33(+1.89%)
Jul 07, 2016 1023 1033 1014 1022 0 +0.99(+0.10%)
Jul 06, 2016 1021 1021 1021 1021 0 +2.71(+0.27%)
Jul 05, 2016 1025 1034 1009 1018 0 -13.92(-1.35%)
Jul 04, 2016 1032 1032 1032 1032 0 +0.01(+0.00%)
Jul 01, 2016 1026 1044 1017 1032 0 +5.59(+0.54%)
Jun 30, 2016 1005 1031 995.76 1027 0 +23.71(+2.36%)
Jun 29, 2016 995.68 1009 988.48 1003 0 +17.51(+1.78%)
Jun 28, 2016 978.48 991.83 968.57 985.31 0 +17.03(+1.76%)
Jun 27, 2016 980.36 985.16 956.84 968.28 0 -21.65(-2.19%)
Jun 24, 2016 994.60 1013 979.98 989.93 0 -42.31(-4.10%)
Jun 23, 2016 1030 1037 1022 1032 0 +13.09(+1.28%)
Jun 22, 2016 1021 1030 1014 1019 0 -0.12(-0.01%)
Jun 21, 2016 1022 1027 1013 1019 0 +0.23(+0.02%)
Jun 20, 2016 1019 1032 1012 1019 0 +13.05(+1.30%)
Jun 17, 2016 1006 1015 995.97 1006 0 +0.35(+0.03%)
Jun 16, 2016 997.35 1009 989.27 1006 0 +3.31(+0.33%)
Jun 15, 2016 1002 1013 995.32 1002 0 +4.44(+0.44%)
Jun 14, 2016 997.52 1006 986.86 997.89 0 -1.75(-0.17%)
Jun 13, 2016 1007 1015 996.41 999.63 0 -12.64(-1.25%)
Jun 10, 2016 1018 1023 1005 1012 0 -14.91(-1.45%)
Jun 09, 2016 1025 1033 1017 1027 0 -3.38(-0.33%)
Jun 08, 2016 1026 1036 1020 1031 0 +5.39(+0.53%)
Jun 07, 2016 1020 1032 1014 1025 0 +5.97(+0.59%)
Jun 06, 2016 1017 1026 1010 1019 0 +2.33(+0.23%)
Jun 03, 2016 1017 1024 1007 1017 0 -1.98(-0.19%)
Jun 02, 2016 1014 1023 1007 1019 0 +2.40(+0.24%)
Jun 01, 2016 1011 1021 1002 1016 0 +2.81(+0.28%)
May 31, 2016 1020 1027 1005 1014 0 -4.35(-0.43%)
May 30, 2016 1018 1018 1018 1018 0 +0.02(+0.00%)
May 27, 2016 1012 1023 1007 1018 0 +5.97(+0.59%)
May 26, 2016 1016 1022 1005 1012 0 -4.02(-0.40%)
May 25, 2016 1013 1024 1007 1016 0 +5.03(+0.50%)
May 24, 2016 999.87 1016 995.17 1011 0 +16.32(+1.64%)
May 23, 2016 995.09 1004 988.29 994.68 0 -0.25(-0.02%)
May 20, 2016 993.52 1003 985.29 994.92 0 +5.11(+0.52%)
May 19, 2016 989.00 997.41 977.59 989.82 0 -2.94(-0.30%)
May 18, 2016 996.92 1007 984.19 992.75 0 -6.94(-0.69%)
May 17, 2016 1011 1020 994.15 999.69 0 -15.02(-1.48%)
May 16, 2016 1009 1021 1004 1015 0 +6.74(+0.67%)
May 13, 2016 1017 1025 1003 1008 0 -12.71(-1.25%)
May 12, 2016 1022 1030 1012 1021 0 +3.45(+0.34%)
May 11, 2016 1028 1032 1011 1017 0 -17.25(-1.67%)
May 10, 2016 1025 1038 1020 1034 0 +13.45(+1.32%)
May 09, 2016 1019 1031 1012 1021 0 +1.79(+0.18%)
May 06, 2016 1012 1024 1004 1019 0 +5.25(+0.52%)
May 05, 2016 1018 1026 1008 1014 0 -2.41(-0.24%)
May 04, 2016 1018 1028 1007 1016 0 -6.50(-0.64%)
May 03, 2016 1028 1035 1013 1023 0 -10.83(-1.05%)
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.