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 (%)
Feb 28, 2019 1111 1119 1101 1109 0 -2.93(-0.26%)
Feb 27, 2019 1109 1120 1101 1112 0 +0.57(+0.05%)
Feb 26, 2019 1116 1125 1106 1112 0 -5.00(-0.45%)
Feb 25, 2019 1121 1131 1110 1117 0 +0.34(+0.03%)
Feb 22, 2019 1113 1124 1104 1116 0 +6.35(+0.57%)
Feb 21, 2019 1105 1119 1095 1110 0 +2.62(+0.24%)
Feb 20, 2019 1104 1117 1094 1108 0 +4.12(+0.37%)
Feb 19, 2019 1100 1112 1090 1103 0 +2.13(+0.19%)
Feb 15, 2019 1097 1112 1087 1101 0 +11.13(+1.02%)
Feb 14, 2019 1086 1101 1077 1090 0 -5.61(-0.51%)
Feb 13, 2019 1094 1107 1083 1096 0 +4.32(+0.40%)
Feb 12, 2019 1082 1099 1075 1091 0 +13.89(+1.29%)
Feb 11, 2019 1079 1088 1067 1078 0 +0.05(+0.00%)
Feb 08, 2019 1071 1087 1060 1078 0 +5.16(+0.48%)
Feb 07, 2019 1069 1082 1055 1072 0 -2.60(-0.24%)
Feb 06, 2019 1074 1087 1065 1075 0 -3.00(-0.28%)
Feb 05, 2019 1075 1088 1064 1078 0 +6.36(+0.59%)
Feb 04, 2019 1066 1079 1058 1072 0 +4.14(+0.39%)
Feb 01, 2019 1071 1082 1058 1067 0 -3.12(-0.29%)
Jan 31, 2019 1065 1079 1053 1071 0 +6.51(+0.61%)
Jan 30, 2019 1062 1074 1047 1064 0 +5.69(+0.54%)
Jan 29, 2019 1058 1071 1046 1058 0 +0.49(+0.05%)
Jan 28, 2019 1054 1066 1045 1058 0 -3.33(-0.31%)
Jan 25, 2019 1064 1077 1053 1061 0 +4.75(+0.45%)
Jan 24, 2019 1057 1067 1045 1056 0 -2.01(-0.19%)
Jan 23, 2019 1063 1074 1048 1058 0 -0.51(-0.05%)
Jan 22, 2019 1068 1076 1049 1059 0 -13.43(-1.25%)
Jan 21, 2019 1069 1083 1059 1072 0 +0.00(+0.00%)
Jan 18, 2019 1069 1083 1059 1072 0 +8.98(+0.84%)
Jan 17, 2019 1050 1070 1046 1063 0 +10.67(+1.01%)
Jan 16, 2019 1053 1064 1045 1053 0 -0.55(-0.05%)
Jan 15, 2019 1049 1062 1038 1053 0 +4.64(+0.44%)
Jan 14, 2019 1047 1060 1039 1049 0 -2.66(-0.25%)
Jan 11, 2019 1049 1059 1040 1051 0 +1.25(+0.12%)
Jan 10, 2019 1042 1057 1033 1050 0 +3.54(+0.34%)
Jan 09, 2019 1044 1060 1032 1047 0 +4.43(+0.43%)
Jan 08, 2019 1038 1050 1026 1042 0 +11.19(+1.09%)
Jan 07, 2019 1022 1042 1013 1031 0 +9.05(+0.89%)
Jan 04, 2019 1004 1028 998.37 1022 0 +27.28(+2.74%)
Jan 03, 2019 1002 1013 984.76 994.58 0 -11.96(-1.19%)
Jan 02, 2019 995.36 1017 984.87 1007 0 -0.51(-0.05%)
Dec 31, 2018 1004 1013 991.13 1007 0 +6.96(+0.70%)
Dec 28, 2018 1002 1017 989.03 1000 0 +1.45(+0.15%)
Dec 27, 2018 979.87 1000 966.37 998.64 0 +8.06(+0.81%)
Dec 26, 2018 963.26 992.84 951.07 990.57 0 +31.50(+3.28%)
Dec 24, 2018 976.73 986.18 953.16 959.08 0 -21.84(-2.23%)
Dec 21, 2018 997.92 1018 976.18 980.91 0 -16.93(-1.70%)
Dec 20, 2018 1002 1016 983.22 997.84 0 -5.64(-0.56%)
Dec 19, 2018 1019 1037 996.35 1003 0 -12.91(-1.27%)
Dec 18, 2018 1020 1034 1008 1016 0 +2.45(+0.24%)
Dec 17, 2018 1030 1041 1006 1014 0 -18.59(-1.80%)
Dec 14, 2018 1037 1054 1025 1033 0 -11.83(-1.13%)
Dec 13, 2018 1053 1063 1035 1044 0 -8.34(-0.79%)
Dec 12, 2018 1054 1069 1042 1053 0 +9.81(+0.94%)
Dec 11, 2018 1052 1065 1034 1043 0 +2.12(+0.20%)
Dec 10, 2018 1049 1056 1022 1041 0 -8.19(-0.78%)
Dec 07, 2018 1075 1088 1042 1049 0 -28.50(-2.65%)
Dec 06, 2018 1077 1089 1050 1077 0 -11.92(-1.09%)
Dec 05, 2018 1115 1130 1081 1089 0 +0.01(+0.00%)
Dec 04, 2018 1115 1130 1081 1089 0 -22.35(-2.01%)
Dec 03, 2018 1116 1127 1094 1112 0 +8.66(+0.79%)
Nov 30, 2018 1098 1114 1087 1103 0 +3.46(+0.31%)
Nov 29, 2018 1099 1113 1087 1100 0 -1.95(-0.18%)
Nov 28, 2018 1088 1108 1072 1102 0 +14.20(+1.31%)
Nov 27, 2018 1090 1102 1077 1087 0 -6.07(-0.56%)
Nov 26, 2018 1090 1105 1078 1093 0 +9.84(+0.91%)
Nov 23, 2018 1079 1094 1073 1084 0 +0.65(+0.06%)
Nov 22, 2018 1083 1083 1083 1083 0 +0.00(+0.00%)
Nov 21, 2018 1078 1096 1072 1083 0 +8.47(+0.79%)
Nov 20, 2018 1079 1093 1063 1074 0 -15.01(-1.38%)
Nov 19, 2018 1099 1108 1081 1089 0 -9.56(-0.87%)
Nov 16, 2018 1090 1107 1082 1099 0 +2.93(+0.27%)
Nov 15, 2018 1085 1103 1070 1096 0 +5.41(+0.50%)
Nov 14, 2018 1099 1111 1082 1091 0 -1.86(-0.17%)
Nov 13, 2018 1094 1109 1082 1093 0 +0.51(+0.05%)
Nov 12, 2018 1096 1109 1084 1092 0 -7.21(-0.66%)
Nov 09, 2018 1107 1118 1086 1099 0 -9.61(-0.87%)
Nov 08, 2018 1108 1121 1093 1109 0 -3.36(-0.30%)
Nov 07, 2018 1111 1124 1093 1112 0 +6.40(+0.58%)
Nov 06, 2018 1097 1115 1088 1106 0 +6.92(+0.63%)
Nov 05, 2018 1095 1111 1083 1099 0 +5.92(+0.54%)
Nov 02, 2018 1097 1110 1077 1093 0 +1.00(+0.09%)
Nov 01, 2018 1072 1101 1063 1092 0 +22.31(+2.09%)
Oct 31, 2018 1082 1092 1059 1070 0 -5.16(-0.48%)
Oct 30, 2018 1054 1082 1045 1075 0 +19.82(+1.88%)
Oct 29, 2018 1063 1083 1041 1055 0 +2.58(+0.25%)
Oct 26, 2018 1051 1069 1033 1052 0 +3.04(+0.29%)
Oct 25, 2018 1051 1051 1049 1049 0 +0.22(+0.02%)
Oct 24, 2018 1068 1082 1044 1049 0 -18.45(-1.73%)
Oct 23, 2018 1059 1079 1040 1068 0 -2.28(-0.21%)
Oct 22, 2018 1073 1087 1057 1070 0 -2.94(-0.27%)
Oct 19, 2018 1077 1091 1062 1073 0 -1.31(-0.12%)
Oct 18, 2018 1091 1101 1066 1074 0 -18.28(-1.67%)
Oct 17, 2018 1096 1106 1079 1092 0 -5.60(-0.51%)
Oct 16, 2018 1084 1102 1074 1098 0 +20.15(+1.87%)
Oct 15, 2018 1070 1089 1065 1078 0 +6.54(+0.61%)
Oct 12, 2018 1081 1088 1058 1071 0 +2.50(+0.23%)
Oct 11, 2018 1084 1098 1064 1069 0 -15.73(-1.45%)
Oct 10, 2018 1110 1117 1081 1085 0 -28.01(-2.52%)
Oct 09, 2018 1123 1132 1106 1113 0 -14.08(-1.25%)
Oct 08, 2018 1123 1137 1112 1127 0 +5.25(+0.47%)
Oct 05, 2018 1127 1137 1111 1121 0 -5.26(-0.47%)
Oct 04, 2018 1134 1141 1117 1127 0 -11.29(-0.99%)
Oct 03, 2018 1147 1156 1129 1138 0 -6.52(-0.57%)
Oct 02, 2018 1150 1159 1136 1144 0 -6.25(-0.54%)
Oct 01, 2018 1164 1171 1145 1151 0 -6.84(-0.59%)
Sep 28, 2018 1156 1168 1148 1158 0 +1.01(+0.09%)
Sep 27, 2018 1158 1169 1148 1157 0 -0.94(-0.08%)
Sep 26, 2018 1160 1171 1150 1158 0 -1.05(-0.09%)
Sep 25, 2018 1164 1172 1151 1159 0 -2.56(-0.22%)
Sep 24, 2018 1173 1178 1153 1161 0 -15.96(-1.36%)
Sep 21, 2018 1182 1193 1170 1177 0 -3.60(-0.30%)
Sep 20, 2018 1179 1191 1167 1181 0 +5.74(+0.49%)
Sep 19, 2018 1180 1191 1167 1175 0 -5.00(-0.42%)
Sep 18, 2018 1180 1191 1166 1180 0 +2.51(+0.21%)
Sep 17, 2018 1183 1192 1170 1177 0 -5.36(-0.45%)
Sep 14, 2018 1182 1193 1171 1183 0 +2.80(+0.24%)
Sep 13, 2018 1178 1189 1169 1180 0 +5.72(+0.49%)
Sep 12, 2018 1170 1184 1159 1174 0 +3.62(+0.31%)
Sep 11, 2018 1172 1182 1160 1171 0 -3.91(-0.33%)
Sep 10, 2018 1172 1185 1164 1175 0 +6.79(+0.58%)
Sep 07, 2018 1162 1178 1155 1168 0 +2.14(+0.18%)
Sep 06, 2018 1167 1179 1156 1166 0 -0.92(-0.08%)
Sep 05, 2018 1155 1174 1147 1167 0 +9.74(+0.84%)
Sep 04, 2018 1158 1168 1144 1157 0 -5.48(-0.47%)
Aug 31, 2018 1162 1162 1162 1162 0 +2.37(+0.20%)
Aug 30, 2018 1166 1174 1150 1160 0 -8.64(-0.74%)
Aug 29, 2018 1178 1189 1154 1169 0 -9.56(-0.81%)
Aug 28, 2018 1181 1191 1170 1178 0 -0.69(-0.06%)
Aug 27, 2018 1180 1193 1166 1179 0 +4.53(+0.39%)
Aug 24, 2018 1171 1181 1163 1174 0 +4.35(+0.37%)
Aug 23, 2018 1172 1182 1161 1170 0 -3.19(-0.27%)
Aug 22, 2018 1174 1186 1160 1173 0 -2.09(-0.18%)
Aug 21, 2018 1174 1186 1164 1175 0 +2.16(+0.18%)
Aug 20, 2018 1170 1180 1163 1173 0 +7.18(+0.62%)
Aug 17, 2018 1156 1173 1150 1166 0 +8.73(+0.75%)
Aug 16, 2018 1156 1167 1145 1157 0 +5.70(+0.50%)
Aug 15, 2018 1152 1162 1136 1151 0 -7.99(-0.69%)
Aug 14, 2018 1154 1168 1147 1159 0 +9.05(+0.79%)
Aug 13, 2018 1157 1165 1142 1150 0 -7.61(-0.66%)
Aug 10, 2018 1162 1171 1149 1158 0 -10.47(-0.90%)
Aug 09, 2018 1168 1180 1159 1168 0 +1.28(+0.11%)
Aug 08, 2018 1175 1183 1158 1167 0 -9.36(-0.80%)
Aug 07, 2018 1175 1189 1164 1177 0 +3.75(+0.32%)
Aug 06, 2018 1172 1185 1161 1173 0 -0.48(-0.04%)
Aug 03, 2018 1169 1186 1160 1173 0 +8.64(+0.74%)
Aug 02, 2018 1151 1172 1144 1165 0 +9.65(+0.84%)
Aug 01, 2018 1163 1172 1143 1155 0 -9.34(-0.80%)
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%)
May 01, 2018 1090 1099 1070 1090 0 -5.04(-0.46%)
Apr 30, 2018 1107 1114 1091 1095 0 -10.59(-0.96%)
Apr 27, 2018 1103 1118 1094 1105 0 +2.15(+0.19%)
Apr 26, 2018 1102 1114 1088 1103 0 +3.97(+0.36%)
Apr 25, 2018 1094 1112 1082 1099 0 +3.66(+0.33%)
Apr 24, 2018 1111 1120 1085 1096 0 -8.48(-0.77%)
Apr 23, 2018 1105 1116 1094 1104 0 +0.48(+0.04%)
Apr 20, 2018 1113 1119 1096 1104 0 -11.27(-1.01%)
Apr 19, 2018 1127 1133 1103 1115 0 -15.37(-1.36%)
Apr 18, 2018 1137 1146 1124 1130 0 -4.92(-0.43%)
Apr 17, 2018 1136 1144 1125 1135 0 +5.61(+0.50%)
Apr 16, 2018 1124 1136 1116 1130 0 +10.52(+0.94%)
Apr 13, 2018 1125 1130 1112 1119 0 -1.60(-0.14%)
Apr 12, 2018 1122 1130 1112 1121 0 +2.33(+0.21%)
Apr 11, 2018 1114 1128 1109 1118 0 -0.92(-0.08%)
Apr 10, 2018 1118 1128 1107 1119 0 +13.09(+1.18%)
Apr 09, 2018 1116 1124 1101 1106 0 -2.71(-0.24%)
Apr 06, 2018 1119 1132 1098 1109 0 -17.26(-1.53%)
Apr 05, 2018 1121 1136 1111 1126 0 +9.83(+0.88%)
Apr 04, 2018 1086 1122 1082 1116 0 +16.70(+1.52%)
Apr 03, 2018 1091 1107 1078 1100 0 +14.45(+1.33%)
Apr 02, 2018 1104 1110 1073 1085 0 -22.05(-1.99%)
Mar 29, 2018 1107 1107 1107 1107 0 +21.33(+1.96%)
Mar 28, 2018 1082 1097 1072 1086 0 +6.25(+0.58%)
Mar 27, 2018 1087 1100 1071 1080 0 -5.63(-0.52%)
Mar 26, 2018 1079 1091 1064 1085 0 +18.94(+1.78%)
Mar 23, 2018 1087 1095 1063 1066 0 -17.50(-1.61%)
Mar 22, 2018 1095 1108 1078 1084 0 -20.28(-1.84%)
Mar 21, 2018 1103 1117 1094 1104 0 -0.12(-0.01%)
Mar 20, 2018 1107 1116 1095 1104 0 -1.46(-0.13%)
Mar 19, 2018 1114 1121 1094 1106 0 -12.24(-1.09%)
Mar 16, 2018 1113 1128 1105 1118 0 +4.11(+0.37%)
Mar 15, 2018 1120 1128 1105 1114 0 -5.18(-0.46%)
Mar 14, 2018 1130 1135 1112 1119 0 -5.97(-0.53%)
Mar 13, 2018 1132 1140 1119 1125 0 -4.03(-0.36%)
Mar 12, 2018 1129 1142 1120 1129 0 +1.77(+0.16%)
Mar 09, 2018 1122 1134 1110 1127 0 +8.17(+0.73%)
Mar 08, 2018 1119 1128 1106 1119 0 +2.97(+0.27%)
Mar 07, 2018 1115 1124 1109 1116 0 -4.39(-0.39%)
Mar 06, 2018 1113 1127 1101 1120 0 +10.32(+0.93%)
Mar 05, 2018 1095 1117 1088 1110 0 +8.69(+0.79%)
Mar 02, 2018 1085 1108 1074 1101 0 +8.90(+0.81%)
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.