Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2017 1117 1132 1108 1121 0 +5.93(+0.53%)
Oct 30, 2017 1124 1132 1106 1115 0 -11.66(-1.03%)
Oct 27, 2017 1124 1137 1110 1127 0 -0.07(-0.01%)
Oct 26, 2017 1125 1138 1114 1127 0 +5.66(+0.50%)
Oct 25, 2017 1124 1132 1107 1121 0 -2.98(-0.27%)
Oct 24, 2017 1125 1136 1113 1124 0 +1.07(+0.10%)
Oct 23, 2017 1129 1137 1115 1123 0 -5.21(-0.46%)
Oct 20, 2017 1125 1136 1117 1128 0 +6.76(+0.60%)
Oct 19, 2017 1121 1128 1113 1122 0 -1.37(-0.12%)
Oct 18, 2017 1123 1132 1115 1123 0 +2.98(+0.27%)
Oct 17, 2017 1122 1130 1112 1120 0 -3.93(-0.35%)
Oct 16, 2017 1123 1131 1114 1124 0 +1.58(+0.14%)
Oct 13, 2017 1125 1132 1115 1122 0 +1.32(+0.12%)
Oct 12, 2017 1117 1128 1110 1121 0 +1.18(+0.11%)
Oct 11, 2017 1120 1128 1111 1120 0 -0.14(-0.01%)
Oct 10, 2017 1120 1129 1111 1120 0 +4.27(+0.38%)
Oct 09, 2017 1123 1129 1111 1116 0 -5.99(-0.53%)
Oct 06, 2017 1123 1131 1114 1122 0 -4.81(-0.43%)
Oct 05, 2017 1130 1138 1118 1127 0 -1.76(-0.16%)
Oct 04, 2017 1125 1137 1116 1128 0 +2.44(+0.22%)
Oct 03, 2017 1125 1133 1116 1126 0 +3.09(+0.28%)
Oct 02, 2017 1117 1130 1109 1123 0 +9.06(+0.81%)
Sep 29, 2017 1113 1123 1106 1114 0 +3.44(+0.31%)
Sep 28, 2017 1109 1118 1100 1110 0 +0.57(+0.05%)
Sep 27, 2017 1105 1116 1094 1110 0 +6.60(+0.60%)
Sep 26, 2017 1101 1112 1094 1103 0 +4.03(+0.37%)
Sep 25, 2017 1097 1108 1088 1099 0 +1.86(+0.17%)
Sep 22, 2017 1096 1106 1089 1097 0 +1.80(+0.16%)
Sep 21, 2017 1098 1106 1088 1096 0 -3.42(-0.31%)
Sep 20, 2017 1100 1108 1089 1099 0 -1.65(-0.15%)
Sep 19, 2017 1103 1110 1092 1101 0 -1.95(-0.18%)
Sep 18, 2017 1100 1110 1092 1103 0 +4.47(+0.41%)
Sep 15, 2017 1097 1106 1087 1098 0 +1.77(+0.16%)
Sep 14, 2017 1095 1104 1087 1096 0 -0.05(-0.00%)
Sep 13, 2017 1095 1104 1087 1096 0 +0.15(+0.01%)
Sep 12, 2017 1092 1103 1085 1096 0 +5.14(+0.47%)
Sep 11, 2017 1088 1099 1081 1091 0 +8.10(+0.75%)
Sep 08, 2017 1081 1092 1071 1083 0 +0.18(+0.02%)
Sep 07, 2017 1086 1095 1073 1083 0 -2.43(-0.22%)
Sep 06, 2017 1086 1096 1074 1085 0 -0.35(-0.03%)
Sep 05, 2017 1088 1097 1075 1086 0 -3.76(-0.35%)
Sep 01, 2017 1087 1095 1079 1089 0 +6.21(+0.57%)
Aug 31, 2017 1078 1091 1072 1083 0 +8.63(+0.80%)
Aug 30, 2017 1074 1082 1066 1074 0 +0.57(+0.05%)
Aug 29, 2017 1071 1082 1061 1074 0 +5.51(+0.52%)
Aug 28, 2017 1072 1078 1062 1068 0 -1.50(-0.14%)
Aug 25, 2017 1069 1078 1063 1070 0 +3.69(+0.35%)
Aug 24, 2017 1070 1078 1059 1066 0 -1.68(-0.16%)
Aug 23, 2017 1070 1077 1062 1068 0 -6.40(-0.60%)
Aug 22, 2017 1072 1081 1065 1074 0 +4.78(+0.45%)
Aug 21, 2017 1072 1079 1061 1069 0 -2.74(-0.26%)
Aug 18, 2017 1072 1081 1063 1072 0 -3.53(-0.33%)
Aug 17, 2017 1087 1096 1073 1076 0 -15.20(-1.39%)
Aug 16, 2017 1090 1099 1084 1091 0 +3.98(+0.37%)
Aug 15, 2017 1094 1098 1081 1087 0 -6.45(-0.59%)
Aug 14, 2017 1089 1100 1083 1093 0 +10.64(+0.98%)
Aug 11, 2017 1079 1092 1072 1083 0 +1.65(+0.15%)
Aug 10, 2017 1089 1096 1076 1081 0 -12.84(-1.17%)
Aug 09, 2017 1093 1103 1085 1094 0 -5.74(-0.52%)
Aug 08, 2017 1102 1113 1092 1100 0 -2.46(-0.22%)
Aug 07, 2017 1101 1111 1093 1102 0 +0.19(+0.02%)
Aug 04, 2017 1101 1111 1090 1102 0 +2.76(+0.25%)
Aug 03, 2017 1102 1112 1092 1099 0 -3.54(-0.32%)
Aug 02, 2017 1108 1115 1092 1103 0 -5.68(-0.51%)
Aug 01, 2017 1111 1119 1096 1108 0 +0.15(+0.01%)
Jul 31, 2017 1111 1119 1100 1108 0 -1.82(-0.16%)
Jul 28, 2017 1115 1123 1097 1110 0 -9.84(-0.88%)
Jul 27, 2017 1121 1130 1106 1120 0 +1.32(+0.12%)
Jul 26, 2017 1121 1130 1110 1119 0 -2.15(-0.19%)
Jul 25, 2017 1120 1132 1110 1121 0 +5.04(+0.45%)
Jul 24, 2017 1119 1127 1108 1116 0 -5.44(-0.49%)
Jul 21, 2017 1122 1129 1111 1121 0 -1.97(-0.18%)
Jul 20, 2017 1126 1135 1114 1123 0 -4.02(-0.36%)
Jul 19, 2017 1122 1133 1117 1127 0 +6.99(+0.62%)
Jul 18, 2017 1119 1127 1111 1120 0 -4.19(-0.37%)
Jul 17, 2017 1123 1133 1117 1124 0 +1.83(+0.16%)
Jul 14, 2017 1118 1128 1113 1123 0 +6.31(+0.57%)
Jul 13, 2017 1114 1123 1107 1116 0 +2.91(+0.26%)
Jul 12, 2017 1115 1124 1107 1113 0 +5.92(+0.53%)
Jul 11, 2017 1109 1116 1098 1107 0 -1.22(-0.11%)
Jul 10, 2017 1110 1119 1101 1109 0 -1.98(-0.18%)
Jul 07, 2017 1107 1117 1100 1111 0 +5.27(+0.48%)
Jul 06, 2017 1113 1121 1100 1105 0 -12.66(-1.13%)
Jul 05, 2017 1119 1129 1107 1118 0 -1.00(-0.09%)
Jul 04, 2017 1122 1131 1112 1119 0 +0.00(+0.00%)
Jul 03, 2017 1122 1131 1112 1119 0 +1.25(+0.11%)
Jun 30, 2017 1112 1127 1107 1118 0 +8.57(+0.77%)
Jun 29, 2017 1116 1123 1098 1109 0 -4.99(-0.45%)
Jun 28, 2017 1111 1123 1105 1114 0 +8.92(+0.81%)
Jun 27, 2017 1113 1121 1100 1105 0 -8.20(-0.74%)
Jun 26, 2017 1112 1122 1104 1113 0 +4.81(+0.43%)
Jun 23, 2017 1102 1116 1095 1109 0 +6.57(+0.60%)
Jun 22, 2017 1103 1112 1094 1102 0 -1.80(-0.16%)
Jun 21, 2017 1108 1115 1097 1104 0 -2.33(-0.21%)
Jun 20, 2017 1115 1120 1101 1106 0 -10.06(-0.90%)
Jun 19, 2017 1111 1121 1102 1116 0 +8.88(+0.80%)
Jun 16, 2017 1109 1117 1094 1107 0 -4.94(-0.44%)
Jun 15, 2017 1108 1119 1099 1112 0 -2.99(-0.27%)
Jun 14, 2017 1117 1125 1105 1115 0 +0.90(+0.08%)
Jun 13, 2017 1112 1122 1102 1114 0 +3.26(+0.29%)
Jun 12, 2017 1107 1121 1099 1111 0 +3.42(+0.31%)
Jun 09, 2017 1106 1117 1097 1108 0 +2.19(+0.20%)
Jun 08, 2017 1102 1116 1093 1106 0 +0.55(+0.05%)
Jun 07, 2017 1104 1113 1095 1105 0 +1.73(+0.16%)
Jun 06, 2017 1106 1114 1095 1103 0 -3.74(-0.34%)
Jun 05, 2017 1107 1115 1098 1107 0 -1.77(-0.16%)
Jun 02, 2017 1106 1119 1098 1109 0 +5.27(+0.48%)
Jun 01, 2017 1091 1108 1085 1104 0 +15.31(+1.41%)
May 31, 2017 1090 1096 1077 1088 0 +0.39(+0.04%)
May 30, 2017 1087 1096 1079 1088 0 -2.17(-0.20%)
May 29, 2017 1087 1097 1078 1090 0 +0.01(+0.00%)
May 26, 2017 1087 1097 1078 1090 0 +2.26(+0.21%)
May 25, 2017 1086 1099 1077 1088 0 +0.54(+0.05%)
May 24, 2017 1085 1095 1075 1087 0 +2.15(+0.20%)
May 23, 2017 1085 1094 1077 1085 0 +1.13(+0.10%)
May 22, 2017 1082 1092 1075 1084 0 +4.06(+0.38%)
May 19, 2017 1073 1087 1067 1080 0 +9.10(+0.85%)
May 18, 2017 1071 1079 1060 1071 0 -4.21(-0.39%)
May 17, 2017 1090 1093 1070 1075 0 -22.25(-2.03%)
May 16, 2017 1101 1107 1088 1097 0 -2.39(-0.22%)
May 15, 2017 1096 1107 1091 1100 0 +4.73(+0.43%)
May 12, 2017 1100 1106 1088 1095 0 -7.92(-0.72%)
May 11, 2017 1103 1111 1092 1103 0 -3.66(-0.33%)
May 10, 2017 1101 1111 1095 1106 0 +4.15(+0.38%)
May 09, 2017 1102 1112 1092 1102 0 +3.06(+0.28%)
May 08, 2017 1103 1112 1092 1099 0 +2.44(+0.22%)
May 05, 2017 1093 1102 1085 1097 0 +7.84(+0.72%)
May 04, 2017 1089 1099 1078 1089 0 +2.37(+0.22%)
May 03, 2017 1091 1098 1078 1087 0 -6.32(-0.58%)
May 02, 2017 1094 1103 1083 1093 0 +0.00(+0.00%)
May 01, 2017 1099 1106 1085 1093 0 -4.90(-0.45%)
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%)
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.