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 (%)
Sep 30, 2011 1343 1368 1316 1324 0 -45.09(-3.29%)
Sep 29, 2011 1388 1402 1334 1369 0 +4.32(+0.32%)
Sep 28, 2011 1404 1419 1361 1364 0 -38.39(-2.74%)
Sep 27, 2011 1402 1437 1385 1403 0 +29.12(+2.12%)
Sep 26, 2011 1358 1381 1328 1374 0 +24.66(+1.83%)
Sep 23, 2011 1323 1362 1316 1349 0 +20.37(+1.53%)
Sep 22, 2011 1333 1360 1302 1329 0 -47.11(-3.42%)
Sep 21, 2011 1411 1432 1371 1376 0 -41.14(-2.90%)
Sep 20, 2011 1435 1457 1411 1417 0 -18.04(-1.26%)
Sep 19, 2011 1420 1447 1406 1435 0 -16.70(-1.15%)
Sep 16, 2011 1452 1470 1433 1452 0 +7.01(+0.49%)
Sep 15, 2011 1436 1455 1417 1445 0 +20.90(+1.47%)
Sep 14, 2011 1408 1442 1382 1424 0 +23.24(+1.66%)
Sep 13, 2011 1377 1410 1366 1400 0 +16.54(+1.20%)
Sep 12, 2011 1364 1394 1347 1384 0 -1.62(-0.12%)
Sep 09, 2011 1404 1419 1370 1386 0 -39.77(-2.79%)
Sep 08, 2011 1431 1458 1413 1425 0 -17.32(-1.20%)
Sep 07, 2011 1419 1450 1409 1443 0 +43.12(+3.08%)
Sep 06, 2011 1369 1408 1355 1400 0 -13.47(-0.95%)
Sep 05, 2011 217.31 1419 1409 1413 0 -0.07(-0.00%)
Sep 02, 2011 1420 1442 1400 1413 0 -40.18(-2.76%)
Sep 01, 2011 1470 1492 1445 1453 0 -19.77(-1.34%)
Aug 31, 2011 1476 1504 1454 1473 0 +2.23(+0.15%)
Aug 30, 2011 1453 1487 1441 1471 0 +3.04(+0.21%)
Aug 29, 2011 1429 1474 1426 1468 0 +53.84(+3.81%)
Aug 26, 2011 1373 1424 1354 1414 0 +29.98(+2.17%)
Aug 25, 2011 1419 1431 1376 1384 0 -30.23(-2.14%)
Aug 24, 2011 1384 1424 1373 1414 0 +19.83(+1.42%)
Aug 23, 2011 1335 1398 1325 1394 0 +62.76(+4.71%)
Aug 22, 2011 1352 1367 1319 1332 0 +5.59(+0.42%)
Aug 19, 2011 1327 1371 1313 1326 0 -21.08(-1.56%)
Aug 18, 2011 1377 1391 1330 1347 0 -75.61(-5.31%)
Aug 17, 2011 1437 1457 1406 1423 0 -9.30(-0.65%)
Aug 16, 2011 1435 1458 1413 1432 0 -24.62(-1.69%)
Aug 15, 2011 1442 1465 1424 1457 0 +28.45(+1.99%)
Aug 12, 2011 1417 1447 1400 1428 0 +19.40(+1.38%)
Aug 11, 2011 1353 1429 1344 1409 0 +58.40(+4.32%)
Aug 10, 2011 1373 1409 1332 1350 0 -50.56(-3.61%)
Aug 09, 2011 1389 1408 1301 1401 0 +49.93(+3.70%)
Aug 08, 2011 1414 1450 1342 1351 0 -117.48(-8.00%)
Aug 05, 2011 1484 1506 1420 1468 0 +0.47(+0.03%)
Aug 04, 2011 1532 1548 1463 1468 0 -89.67(-5.76%)
Aug 03, 2011 1541 1569 1507 1558 0 +13.31(+0.86%)
Aug 02, 2011 1578 1598 1541 1544 0 -46.30(-2.91%)
Aug 01, 2011 1611 1626 1569 1591 0 -5.96(-0.37%)
Jul 29, 2011 1583 1616 1568 1597 0 -4.35(-0.27%)
Jul 28, 2011 1603 1635 1587 1601 0 -3.54(-0.22%)
Jul 27, 2011 1631 1644 1592 1604 0 -33.98(-2.07%)
Jul 26, 2011 1645 1662 1626 1638 0 -14.56(-0.88%)
Jul 25, 2011 1644 1670 1639 1653 0 -12.62(-0.76%)
Jul 22, 2011 1663 1675 1656 1666 0 -0.72(-0.04%)
Jul 21, 2011 1656 1682 1641 1666 0 +16.42(+1.00%)
Jul 20, 2011 1654 1667 1632 1650 0 -4.82(-0.29%)
Jul 19, 2011 1631 1666 1626 1655 0 +32.96(+2.03%)
Jul 18, 2011 1634 1644 1608 1622 0 -20.86(-1.27%)
Jul 15, 2011 1641 1655 1624 1643 0 +7.40(+0.45%)
Jul 14, 2011 1650 1667 1626 1635 0 -16.37(-0.99%)
Jul 13, 2011 1649 1673 1639 1652 0 +12.25(+0.75%)
Jul 12, 2011 1633 1658 1628 1639 0 -8.40(-0.51%)
Jul 11, 2011 1655 1674 1636 1648 0 -28.89(-1.72%)
Jul 08, 2011 1664 1686 1653 1677 0 -10.06(-0.60%)
Jul 07, 2011 1684 1704 1673 1687 0 +12.48(+0.75%)
Jul 06, 2011 1664 1684 1655 1674 0 +4.68(+0.28%)
Jul 05, 2011 1666 1683 1653 1670 0 +0.54(+0.03%)
Jul 04, 2011 543.03 1671 1656 1669 0 +0.00(+0.00%)
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.