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 (%)
Jul 31, 2018 1159 1174 1147 1164 0 +8.67(+0.75%)
Jul 30, 2018 1157 1171 1146 1156 0 -2.75(-0.24%)
Jul 27, 2018 1167 1178 1148 1158 0 -6.75(-0.58%)
Jul 26, 2018 1158 1179 1150 1165 0 +6.32(+0.55%)
Jul 25, 2018 1154 1168 1138 1159 0 +2.66(+0.23%)
Jul 24, 2018 1162 1173 1145 1156 0 -3.82(-0.33%)
Jul 23, 2018 1163 1171 1147 1160 0 -2.56(-0.22%)
Jul 20, 2018 1166 1175 1155 1163 0 -3.82(-0.33%)
Jul 19, 2018 1156 1175 1145 1166 0 +5.90(+0.51%)
Jul 18, 2018 1161 1171 1149 1160 0 -1.87(-0.16%)
Jul 17, 2018 1152 1170 1147 1162 0 +7.88(+0.68%)
Jul 16, 2018 1161 1167 1146 1154 0 -7.03(-0.61%)
Jul 13, 2018 1159 1170 1152 1161 0 +3.20(+0.28%)
Jul 12, 2018 1163 1168 1149 1158 0 -0.60(-0.05%)
Jul 11, 2018 1163 1173 1149 1159 0 -10.06(-0.86%)
Jul 10, 2018 1169 1178 1157 1169 0 +1.86(+0.16%)
Jul 09, 2018 1165 1176 1155 1167 0 +6.11(+0.53%)
Jul 06, 2018 1155 1169 1148 1161 0 +5.73(+0.50%)
Jul 05, 2018 1145 1161 1134 1155 0 +15.08(+1.32%)
Jul 04, 2018 1140 1140 1140 1140 0 +0.00(+0.00%)
Jul 03, 2018 1143 1155 1132 1140 0 +1.42(+0.12%)
Jul 02, 2018 1130 1145 1120 1139 0 -1.01(-0.09%)
Jun 29, 2018 1145 1157 1131 1140 0 -0.73(-0.06%)
Jun 28, 2018 1136 1150 1125 1140 0 +3.21(+0.28%)
Jun 27, 2018 1149 1159 1132 1137 0 -12.04(-1.05%)
Jun 26, 2018 1146 1159 1136 1149 0 +5.26(+0.46%)
Jun 25, 2018 1145 1157 1130 1144 0 -5.53(-0.48%)
Jun 22, 2018 1152 1163 1138 1150 0 +2.81(+0.25%)
Jun 21, 2018 1156 1162 1139 1147 0 -9.85(-0.85%)
Jun 20, 2018 1157 1167 1144 1157 0 +4.11(+0.36%)
Jun 19, 2018 1148 1161 1138 1153 0 -4.47(-0.39%)
Jun 18, 2018 1154 1166 1144 1157 0 -3.37(-0.29%)
Jun 15, 2018 1160 1166 1150 1160 0 +4.35(+0.38%)
Jun 14, 2018 1156 1166 1146 1156 0 +2.74(+0.24%)
Jun 13, 2018 1161 1169 1146 1153 0 -9.93(-0.85%)
Jun 12, 2018 1159 1172 1150 1163 0 -0.32(-0.03%)
Jun 11, 2018 1161 1174 1154 1164 0 +4.68(+0.40%)
Jun 08, 2018 1151 1165 1143 1159 0 +7.27(+0.63%)
Jun 07, 2018 1149 1163 1140 1152 0 +1.04(+0.09%)
Jun 06, 2018 1144 1156 1133 1151 0 +10.36(+0.91%)
Jun 05, 2018 1139 1150 1126 1140 0 +2.85(+0.25%)
Jun 04, 2018 1128 1145 1122 1137 0 +14.60(+1.30%)
Jun 01, 2018 1121 1133 1109 1123 0 +7.05(+0.63%)
May 31, 2018 1132 1136 1109 1116 0 -15.68(-1.39%)
May 30, 2018 1121 1140 1113 1131 0 +21.30(+1.92%)
May 29, 2018 1107 1122 1096 1110 0 -3.44(-0.31%)
May 28, 2018 1113 1113 1113 1113 0 +0.00(+0.00%)
May 25, 2018 1112 1124 1105 1113 0 +0.14(+0.01%)
May 24, 2018 1106 1122 1096 1113 0 +5.07(+0.46%)
May 23, 2018 1106 1116 1097 1108 0 -2.50(-0.23%)
May 22, 2018 1122 1128 1106 1111 0 -9.28(-0.83%)
May 21, 2018 1118 1127 1110 1120 0 +6.87(+0.62%)
May 18, 2018 1114 1122 1102 1113 0 -1.56(-0.14%)
May 17, 2018 1111 1122 1104 1115 0 +4.54(+0.41%)
May 16, 2018 1100 1116 1095 1110 0 +12.84(+1.17%)
May 15, 2018 1094 1106 1085 1097 0 -1.78(-0.16%)
May 14, 2018 1103 1112 1093 1099 0 -2.26(-0.21%)
May 11, 2018 1102 1113 1091 1101 0 +0.33(+0.03%)
May 10, 2018 1099 1109 1090 1101 0 +5.81(+0.53%)
May 09, 2018 1092 1104 1082 1095 0 +4.59(+0.42%)
May 08, 2018 1091 1101 1080 1091 0 -1.43(-0.13%)
May 07, 2018 1091 1101 1078 1092 0 +2.07(+0.19%)
May 04, 2018 1074 1098 1068 1090 0 +13.13(+1.22%)
May 03, 2018 1080 1089 1064 1077 0 -3.69(-0.34%)
May 02, 2018 1088 1099 1073 1081 0 -9.13(-0.84%)
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.