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 (%)
Nov 30, 2009 1200 1270 1238 1258 0 +1.38(+0.11%)
Nov 27, 2009 1201 1271 1234 1257 0 -21.96(-1.72%)
Nov 26, 2009 327.06 1282 1276 1279 0 -0.09(-0.01%)
Nov 25, 2009 1223 1289 1265 1279 0 +6.57(+0.52%)
Nov 24, 2009 1234 1288 1257 1272 0 -5.86(-0.46%)
Nov 23, 2009 1224 1297 1266 1278 0 +15.35(+1.22%)
Nov 20, 2009 1226 1275 1247 1263 0 -2.01(-0.16%)
Nov 19, 2009 1239 1284 1250 1265 0 -28.80(-2.23%)
Nov 18, 2009 1296 1309 1279 1294 0 -5.25(-0.40%)
Nov 17, 2009 1260 1311 1283 1299 0 -9.29(-0.71%)
Nov 16, 2009 1252 1320 1286 1308 0 +17.39(+1.35%)
Nov 13, 2009 1281 1300 1270 1291 0 +13.19(+1.03%)
Nov 12, 2009 1261 1308 1271 1278 0 -19.66(-1.52%)
Nov 11, 2009 1264 1314 1283 1297 0 +6.63(+0.51%)
Nov 10, 2009 1250 1305 1270 1291 0 +3.19(+0.25%)
Nov 09, 2009 1240 1299 1262 1288 0 +24.31(+1.92%)
Nov 06, 2009 1218 1276 1241 1263 0 +5.05(+0.40%)
Nov 05, 2009 1207 1270 1232 1258 0 +24.91(+2.02%)
Nov 04, 2009 1214 1265 1225 1233 0 -8.15(-0.66%)
Nov 03, 2009 1189 1250 1210 1241 0 +9.49(+0.77%)
Nov 02, 2009 1199 1255 1209 1232 0 +2.65(+0.22%)
Oct 30, 2009 1223 1270 1216 1229 0 -31.26(-2.48%)
Oct 29, 2009 1199 1271 1224 1260 0 +38.23(+3.13%)
Oct 28, 2009 1221 1268 1211 1222 0 -41.12(-3.25%)
Oct 27, 2009 1247 1297 1252 1263 0 -20.05(-1.56%)
Oct 26, 2009 1264 1323 1273 1283 0 -15.79(-1.22%)
Oct 23, 2009 1269 1313 1291 1299 0 -20.47(-1.55%)
Oct 22, 2009 1268 1330 1286 1320 0 +15.05(+1.15%)
Oct 21, 2009 1270 1339 1295 1305 0 -8.04(-0.61%)
Oct 20, 2009 1267 1321 1299 1313 0 -9.48(-0.72%)
Oct 19, 2009 1273 1336 1301 1322 0 +13.98(+1.07%)
Oct 16, 2009 1267 1325 1289 1308 0 -8.10(-0.62%)
Oct 15, 2009 1264 1327 1292 1316 0 +4.86(+0.37%)
Oct 14, 2009 1264 1322 1292 1311 0 +18.54(+1.43%)
Oct 13, 2009 1253 1306 1276 1293 0 -2.40(-0.19%)
Oct 12, 2009 1301 1312 1284 1295 0 +6.64(+0.52%)
Oct 09, 2009 1280 1297 1268 1289 0 +7.33(+0.57%)
Oct 08, 2009 1260 1294 1261 1281 0 +18.96(+1.50%)
Oct 07, 2009 1245 1275 1245 1262 0 +2.25(+0.18%)
Oct 06, 2009 1237 1275 1241 1260 0 +16.24(+1.31%)
Oct 05, 2009 1213 1253 1215 1244 0 +20.44(+1.67%)
Oct 02, 2009 1205 1240 1202 1223 0 -8.39(-0.68%)
Oct 01, 2009 1262 1271 1223 1232 0 -33.00(-2.61%)
Sep 30, 2009 1258 1284 1242 1265 0 -2.76(-0.22%)
Sep 29, 2009 1224 1283 1251 1268 0 +5.16(+0.41%)
Sep 28, 2009 1207 1273 1236 1262 0 +18.42(+1.48%)
Sep 25, 2009 1231 1262 1232 1244 0 -9.00(-0.72%)
Sep 24, 2009 1257 1284 1241 1253 0 -17.56(-1.38%)
Sep 23, 2009 1267 1298 1265 1271 0 -9.94(-0.78%)
Sep 22, 2009 1267 1297 1267 1280 0 +6.26(+0.49%)
Sep 21, 2009 1259 1293 1255 1274 0 -12.05(-0.94%)
Sep 18, 2009 1273 1302 1268 1286 0 +8.98(+0.70%)
Sep 17, 2009 1260 1299 1262 1277 0 +5.14(+0.40%)
Sep 16, 2009 1255 1291 1255 1272 0 +7.64(+0.60%)
Sep 15, 2009 1241 1276 1244 1265 0 +7.62(+0.61%)
Sep 14, 2009 1223 1265 1227 1257 0 +8.96(+0.72%)
Sep 11, 2009 1235 1267 1235 1248 0 -2.44(-0.20%)
Sep 10, 2009 1223 1259 1224 1250 0 +12.31(+0.99%)
Sep 09, 2009 1209 1250 1214 1238 0 +12.64(+1.03%)
Sep 08, 2009 1208 1238 1205 1225 0 +22.04(+1.83%)
Sep 07, 2009 119.76 1204 1200 1203 0 +0.54(+0.04%)
Sep 04, 2009 1171 1209 1175 1203 0 +16.47(+1.39%)
Sep 03, 2009 1161 1193 1162 1186 0 +12.25(+1.04%)
Sep 02, 2009 1172 1189 1159 1174 0 -2.01(-0.17%)
Sep 01, 2009 1186 1222 1167 1176 0 -25.19(-2.10%)
Aug 31, 2009 1186 1215 1184 1201 0 -10.28(-0.85%)
Aug 28, 2009 1208 1231 1197 1212 0 -0.28(-0.02%)
Aug 27, 2009 1205 1222 1182 1212 0 +4.55(+0.38%)
Aug 26, 2009 1190 1223 1191 1207 0 -1.79(-0.15%)
Aug 25, 2009 1190 1226 1192 1209 0 +11.25(+0.94%)
Aug 24, 2009 1194 1222 1186 1198 0 -18.06(-1.49%)
Aug 21, 2009 1181 1227 1191 1216 0 +34.79(+2.95%)
Aug 20, 2009 1160 1190 1161 1181 0 -1.23(-0.10%)
Aug 19, 2009 1139 1191 1152 1182 0 +17.51(+1.50%)
Aug 18, 2009 1139 1174 1142 1165 0 +20.80(+1.82%)
Aug 17, 2009 1229 1166 1132 1144 0 -48.27(-4.05%)
Aug 14, 2009 1184 1219 1176 1192 0 -17.63(-1.46%)
Aug 13, 2009 1210 1223 1186 1210 0 +11.08(+0.92%)
Aug 12, 2009 1160 1216 1178 1199 0 +11.39(+0.96%)
Aug 11, 2009 1171 1206 1173 1188 0 -14.23(-1.18%)
Aug 10, 2009 1184 1220 1185 1202 0 -7.00(-0.58%)
Aug 07, 2009 1178 1226 1186 1209 0 +21.35(+1.80%)
Aug 06, 2009 1185 1218 1175 1187 0 -8.89(-0.74%)
Aug 05, 2009 1187 1219 1177 1196 0 -11.19(-0.93%)
Aug 04, 2009 1180 1223 1185 1207 0 +3.40(+0.28%)
Aug 03, 2009 1178 1219 1179 1204 0 +16.10(+1.36%)
Jul 31, 2009 1167 1207 1168 1188 0 +9.39(+0.80%)
Jul 30, 2009 1161 1204 1157 1179 0 +21.95(+1.90%)
Jul 29, 2009 1154 1173 1138 1157 0 -2.35(-0.20%)
Jul 28, 2009 1140 1171 1136 1159 0 +1.21(+0.10%)
Jul 27, 2009 1155 1171 1139 1158 0 +2.58(+0.22%)
Jul 25, 2009 1138 1165 1126 1155 0 -1.55(-0.13%)
Jul 24, 2009 1144 1167 1130 1157 0 +5.33(+0.46%)
Jul 23, 2009 1105 1165 1107 1151 0 +38.50(+3.46%)
Jul 22, 2009 1091 1129 1088 1113 0 +5.10(+0.46%)
Jul 21, 2009 1107 1125 1086 1108 0 +71.24(+6.87%)
Jun 26, 2009 1028 1049 1016 1037 0 +3.94(+0.38%)
Jun 25, 2009 1018 1038 1011 1033 0 +22.47(+2.22%)
Jun 24, 2009 1007 1033 995.56 1010 0 +9.73(+0.97%)
Jun 23, 2009 1000 1021 984.51 1000 0 -3.96(-0.39%)
Jun 22, 2009 1027 1036 995.87 1004 0 -33.54(-3.23%)
Jun 19, 2009 1044 1060 1026 1038 0 +7.81(+0.76%)
Jun 18, 2009 1023 1044 1008 1030 0 +5.09(+0.50%)
Jun 17, 2009 1024 1042 1004 1025 0 -0.29(-0.03%)
Jun 16, 2009 1051 1063 1017 1025 0 -23.02(-2.20%)
Jun 15, 2009 1064 1070 1033 1048 0 -26.95(-2.51%)
Jun 12, 2009 1076 1088 1054 1075 0 -6.63(-0.61%)
Jun 11, 2009 1079 1102 1067 1082 0 +6.22(+0.58%)
Jun 10, 2009 1089 1102 1056 1076 0 -3.33(-0.31%)
Jun 09, 2009 1074 1093 1058 1079 0 +6.94(+0.65%)
Jun 08, 2009 1064 1083 1053 1072 0 -4.74(-0.44%)
Jun 05, 2009 1091 1102 1062 1077 0 -4.11(-0.38%)
Jun 04, 2009 1073 1090 1054 1081 0 +10.78(+1.01%)
Jun 03, 2009 1079 1089 1052 1070 0 -18.84(-1.73%)
Jun 02, 2009 1079 1104 1064 1089 0 +8.50(+0.79%)
Jun 01, 2009 1056 1094 1047 1080 0 +39.04(+3.75%)
May 29, 2009 1029 1049 1013 1041 0 +17.59(+1.72%)
May 28, 2009 1025 1039 997.75 1024 0 +6.41(+0.63%)
May 27, 2009 1035 1049 1010 1017 0 -19.15(-1.85%)
May 26, 2009 996.61 1045 989.54 1037 0 +33.26(+3.31%)
May 25, 2009 1007 1023 987.61 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1023 987.61 1003 0 +1.86(+0.19%)
May 21, 2009 1007 1019 983.47 1001 0 -15.68(-1.54%)
May 20, 2009 1028 1052 1008 1017 0 -3.01(-0.30%)
May 19, 2009 1014 1037 1000 1020 0 +3.38(+0.33%)
May 18, 2009 992.58 1022 982.44 1017 0 +32.42(+3.29%)
May 15, 2009 985.85 1010 970.17 984.38 0 -1.37(-0.14%)
May 14, 2009 969.81 1003 957.58 985.75 0 +16.47(+1.70%)
May 13, 2009 995.31 1005 958.38 969.28 0 -40.75(-4.03%)
May 12, 2009 1025 1040 988.85 1010 0 -4.34(-0.43%)
May 11, 2009 1025 1038 1001 1014 0 -25.61(-2.46%)
May 08, 2009 1023 1052 1007 1040 0 +29.66(+2.94%)
May 07, 2009 1041 1054 997.46 1010 0 -20.00(-1.94%)
May 06, 2009 1037 1052 1002 1030 0 +4.81(+0.47%)
May 05, 2009 1027 1049 1004 1026 0 -3.65(-0.35%)
May 04, 2009 1014 1036 1002 1029 0 +31.98(+3.21%)
May 01, 2009 993.67 1013 973.73 997.18 0 +5.36(+0.54%)
Apr 30, 2009 994.03 1024 973.35 991.83 0 +10.29(+1.05%)
Apr 29, 2009 963.95 998.85 951.17 981.53 0 +24.79(+2.59%)
Apr 28, 2009 942.26 975.10 931.30 956.74 0 +4.23(+0.44%)
Apr 27, 2009 954.04 977.40 935.35 952.51 0 -16.19(-1.67%)
Apr 24, 2009 951.78 983.75 939.10 968.70 0 +22.13(+2.34%)
Apr 23, 2009 949.29 966.02 921.30 946.56 0 -0.82(-0.09%)
Apr 22, 2009 922.49 971.44 910.88 947.38 0 +14.52(+1.56%)
Apr 21, 2009 906.84 943.23 897.66 932.87 0 +21.30(+2.34%)
Apr 20, 2009 937.25 947.29 902.47 911.57 0 -41.57(-4.36%)
Apr 17, 2009 938.64 964.85 924.25 953.14 0 +16.54(+1.77%)
Apr 16, 2009 922.75 954.99 905.39 936.60 0 +21.03(+2.30%)
Apr 15, 2009 899.61 925.57 889.21 915.57 0 +12.79(+1.42%)
Apr 14, 2009 915.07 930.17 890.94 902.78 0 -23.32(-2.52%)
Apr 13, 2009 920.14 940.34 899.99 926.10 0 -2.32(-0.25%)
Apr 10, 2009 902.80 936.62 891.12 928.42 0 -0.00(-0.00%)
Apr 09, 2009 902.80 936.62 891.12 928.42 0 +42.77(+4.83%)
Apr 08, 2009 877.68 897.80 864.08 885.65 0 +12.99(+1.49%)
Apr 07, 2009 883.34 1442 862.23 872.66 0 -21.71(-2.43%)
Apr 06, 2009 898.05 909.65 874.81 894.37 0 -12.57(-1.39%)
Apr 03, 2009 894.04 918.81 878.73 906.94 0 +14.01(+1.57%)
Apr 02, 2009 869.07 914.28 859.82 892.93 0 +42.01(+4.94%)
Apr 01, 2009 823.58 857.35 812.27 850.92 0 +21.03(+2.53%)
Mar 31, 2009 833.94 849.66 815.83 829.89 0 +4.28(+0.52%)
Mar 30, 2009 841.45 849.87 807.99 825.60 0 -32.82(-3.82%)
Mar 27, 2009 866.17 879.58 848.03 858.42 0 -19.75(-2.25%)
Mar 26, 2009 859.85 886.81 846.38 878.17 0 +25.73(+3.02%)
Mar 25, 2009 847.09 876.44 825.25 852.44 0 +10.62(+1.26%)
Mar 24, 2009 843.51 864.86 828.55 841.81 0 -13.78(-1.61%)
Mar 23, 2009 829.60 857.29 824.03 855.59 0 +54.18(+6.76%)
Mar 20, 2009 819.35 830.92 791.58 801.40 0 -17.69(-2.16%)
Mar 19, 2009 825.51 843.87 804.25 819.10 0 -2.70(-0.33%)
Mar 18, 2009 797.43 834.69 783.21 821.80 0 +18.74(+2.33%)
Mar 17, 2009 783.53 807.35 771.77 803.05 0 +18.84(+2.40%)
Mar 16, 2009 791.65 811.58 775.43 784.22 0 +2.69(+0.34%)
Mar 13, 2009 776.25 796.51 759.55 781.52 0 +10.77(+1.40%)
Mar 12, 2009 738.86 775.22 727.60 770.75 0 +28.26(+3.81%)
Mar 11, 2009 740.87 760.13 726.37 742.49 0 +6.02(+0.82%)
Mar 10, 2009 710.58 746.78 701.28 736.48 0 +38.50(+5.52%)
Mar 09, 2009 702.10 721.55 687.51 697.98 0 -12.36(-1.74%)
Mar 06, 2009 717.68 732.68 689.90 710.34 0 -1.16(-0.16%)
Mar 05, 2009 732.47 743.43 701.61 711.50 0 -34.32(-4.60%)
Mar 04, 2009 738.48 762.29 722.96 745.82 0 +17.95(+2.47%)
Mar 03, 2009 746.41 759.16 717.28 727.86 0 -11.87(-1.61%)
Mar 02, 2009 765.38 777.74 733.09 739.74 0 -38.39(-4.93%)
Feb 27, 2009 772.10 798.63 761.59 778.13 0 -2.93(-0.38%)
Feb 26, 2009 801.53 814.63 774.62 781.06 0 -10.97(-1.39%)
Feb 25, 2009 801.11 814.93 776.15 792.03 0 -10.99(-1.37%)
Feb 24, 2009 784.25 811.44 768.43 803.03 0 +28.00(+3.61%)
Feb 23, 2009 809.17 817.82 770.17 775.02 0 -28.54(-3.55%)
Feb 20, 2009 800.50 820.57 781.63 803.57 0 -12.92(-1.58%)
Feb 19, 2009 833.43 847.62 808.00 816.49 0 -8.28(-1.00%)
Feb 18, 2009 833.75 845.61 808.05 824.77 0 -4.48(-0.54%)
Feb 17, 2009 839.18 851.61 815.40 829.25 0 -32.27(-3.75%)
Feb 16, 2009 868.02 882.77 850.44 861.52 0 +0.00(+0.00%)
Feb 13, 2009 868.02 882.77 850.44 861.52 0 -9.25(-1.06%)
Feb 12, 2009 859.00 879.50 837.64 870.77 0 -2.28(-0.26%)
Feb 11, 2009 874.29 890.09 856.02 873.05 0 +5.60(+0.65%)
Feb 10, 2009 898.81 914.62 858.26 867.45 0 -39.14(-4.32%)
Feb 09, 2009 907.51 924.23 887.34 906.59 0 -2.50(-0.27%)
Feb 06, 2009 877.28 919.42 870.19 909.09 0 +31.72(+3.62%)
Feb 05, 2009 859.73 890.67 846.05 877.37 0 +11.91(+1.38%)
Feb 04, 2009 878.92 895.86 854.82 865.47 0 -15.05(-1.71%)
Feb 03, 2009 866.57 891.76 850.35 880.52 0 +20.46(+2.38%)
Feb 02, 2009 853.63 874.42 836.64 860.06 0 -7.78(-0.90%)
Jan 30, 2009 895.35 906.09 857.15 867.84 0 -25.98(-2.91%)
Jan 29, 2009 913.41 926.33 883.12 893.81 0 -31.34(-3.39%)
Jan 28, 2009 914.84 938.42 901.59 925.15 0 +25.88(+2.88%)
Jan 27, 2009 894.01 914.10 882.08 899.27 0 +12.85(+1.45%)
Jan 26, 2009 884.77 911.68 868.73 886.42 0 +5.34(+0.61%)
Jan 23, 2009 866.09 897.32 850.04 881.08 0 -5.09(-0.57%)
Jan 22, 2009 885.02 905.90 862.35 886.17 0 -19.51(-2.15%)
Jan 21, 2009 891.01 914.99 864.79 905.68 0 +28.53(+3.25%)
Jan 20, 2009 914.60 925.14 871.81 877.15 0 -49.40(-5.33%)
Jan 19, 2009 927.28 944.55 896.49 926.55 0 +4.83(+0.52%)
Jan 16, 2009 927.24 939.63 896.18 921.73 0 +5.63(+0.62%)
Jan 15, 2009 903.65 927.75 875.60 916.10 0 +12.80(+1.42%)
Jan 14, 2009 921.77 931.88 887.82 903.30 0 -35.44(-3.78%)
Jan 13, 2009 936.62 955.97 919.36 938.74 0 -3.46(-0.37%)
Jan 12, 2009 961.82 974.54 929.61 942.20 0 -25.49(-2.63%)
Jan 09, 2009 995.10 1003 956.30 967.69 0 -28.46(-2.86%)
Jan 08, 2009 987.39 1006 965.28 996.16 0 +3.94(+0.40%)
Jan 07, 2009 1007 1022 976.92 992.21 0 -22.61(-2.23%)
Jan 06, 2009 1007 1035 986.32 1015 0 +15.63(+1.56%)
Jan 05, 2009 991.96 1015 971.89 999.19 0 +1.34(+0.13%)
Jan 02, 2009 970.85 1007 957.85 997.85 0 +29.21(+3.02%)
Jan 01, 2009 950.65 981.25 939.41 968.64 0 +0.00(+0.00%)
Dec 31, 2008 950.65 981.25 939.41 968.64 0 +18.62(+1.96%)
Dec 30, 2008 933.31 957.87 919.75 950.02 0 +23.23(+2.51%)
Dec 29, 2008 939.51 947.90 909.75 926.79 0 -11.72(-1.25%)
Dec 26, 2008 929.58 947.37 917.80 938.52 0 +11.78(+1.27%)
Dec 25, 2008 924.10 938.89 911.01 926.74 0 +0.00(+0.00%)
Dec 24, 2008 924.09 938.88 911.03 926.74 0 +6.19(+0.67%)
Dec 23, 2008 937.96 952.88 908.14 920.55 0 -11.64(-1.25%)
Dec 22, 2008 948.61 960.78 907.65 932.20 0 -15.58(-1.64%)
Dec 19, 2008 951.44 978.63 924.95 947.78 0 +7.85(+0.84%)
Dec 18, 2008 954.47 976.23 921.00 939.92 0 -13.22(-1.39%)
Dec 17, 2008 944.86 976.83 922.37 953.14 0 -6.59(-0.69%)
Dec 16, 2008 920.86 966.90 904.91 959.73 0 +47.32(+5.19%)
Dec 15, 2008 930.01 944.53 892.97 912.41 0 -14.04(-1.52%)
Dec 12, 2008 890.96 937.75 876.54 926.45 0 +12.08(+1.32%)
Dec 11, 2008 943.30 964.04 902.06 914.37 0 -36.82(-3.87%)
Dec 10, 2008 941.50 968.29 922.24 951.19 0 +17.47(+1.87%)
Dec 09, 2008 946.92 977.21 918.58 933.72 0 -20.95(-2.19%)
Dec 08, 2008 943.16 977.02 920.17 954.68 0 +30.82(+3.34%)
Dec 05, 2008 880.37 931.60 854.81 923.85 0 +32.51(+3.65%)
Dec 04, 2008 899.10 935.17 870.02 891.34 0 -22.73(-2.49%)
Dec 03, 2008 888.80 925.12 861.17 914.07 0 +16.73(+1.86%)
Dec 02, 2008 875.07 908.66 852.45 897.34 0 +38.73(+4.51%)
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.