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%)
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.