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 (%)
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.