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 (%)
Jul 31, 2012 1539 1556 1521 1532 0 -7.68(-0.50%)
Jul 30, 2012 1542 1560 1523 1540 0 -6.55(-0.42%)
Jul 27, 2012 1515 1558 1510 1547 0 +38.14(+2.53%)
Jul 26, 2012 1500 1524 1485 1508 0 +31.66(+2.14%)
Jul 25, 2012 1484 1500 1464 1477 0 -3.21(-0.22%)
Jul 24, 2012 1498 1512 1466 1480 0 -19.49(-1.30%)
Jul 23, 2012 1490 1513 1474 1500 0 -15.88(-1.05%)
Jul 20, 2012 1525 1538 1505 1515 0 -22.40(-1.46%)
Jul 19, 2012 1525 1554 1514 1538 0 +10.18(+0.67%)
Jul 18, 2012 1509 1540 1502 1528 0 +13.84(+0.91%)
Jul 17, 2012 1508 1529 1493 1514 0 +8.76(+0.58%)
Jul 16, 2012 1514 1525 1494 1505 0 -13.84(-0.91%)
Jul 14, 2012 1496 1530 1492 1519 0 +0.00(+0.00%)
Jul 13, 2012 1496 1530 1492 1519 0 +21.74(+1.45%)
Jul 12, 2012 1489 1510 1472 1497 0 -7.27(-0.48%)
Jul 11, 2012 1515 1524 1489 1504 0 -9.92(-0.66%)
Jul 10, 2012 1528 1545 1503 1514 0 -12.21(-0.80%)
Jul 09, 2012 1533 1543 1513 1526 0 -10.79(-0.70%)
Jul 06, 2012 1539 1552 1523 1537 0 -17.07(-1.10%)
Jul 05, 2012 1545 1569 1535 1554 0 -1.79(-0.12%)
Jul 04, 2012 402.83 1560 1550 1556 0 -0.01(-0.00%)
Jul 03, 2012 1544 1566 1532 1556 0 +2.47(+0.16%)
Jul 02, 2012 1508 1568 1531 1554 0 +3.82(+0.25%)
Jun 30, 2012 1491 1561 1520 1550 0 -1.08(-0.07%)
Jun 29, 2012 1491 1561 1520 1551 0 +41.39(+2.74%)
Jun 28, 2012 1462 1521 1482 1510 0 +0.47(+0.03%)
Jun 27, 2012 1466 1525 1494 1509 0 +2.57(+0.17%)
Jun 26, 2012 1467 1522 1488 1507 0 +2.63(+0.17%)
Jun 25, 2012 1511 1525 1492 1504 0 -27.01(-1.76%)
Jun 22, 2012 1525 1543 1514 1531 0 +10.65(+0.70%)
Jun 21, 2012 1554 1563 1514 1520 0 -31.27(-2.02%)
Jun 20, 2012 1549 1566 1533 1552 0 +0.08(+0.01%)
Jun 19, 2012 1538 1567 1531 1551 0 +19.71(+1.29%)
Jun 18, 2012 1523 1544 1512 1532 0 +0.31(+0.02%)
Jun 15, 2012 1516 1541 1508 1531 0 +16.40(+1.08%)
Jun 14, 2012 1506 1530 1493 1515 0 +11.94(+0.79%)
Jun 13, 2012 1513 1532 1493 1503 0 -19.37(-1.27%)
Jun 12, 2012 1511 1532 1496 1522 0 +16.43(+1.09%)
Jun 11, 2012 1543 1552 1502 1506 0 -25.33(-1.65%)
Jun 08, 2012 1505 1537 1497 1531 0 +16.44(+1.09%)
Jun 07, 2012 1527 1545 1505 1515 0 -3.35(-0.22%)
Jun 06, 2012 1493 1526 1488 1518 0 +26.65(+1.79%)
Jun 05, 2012 1472 1500 1466 1492 0 +10.94(+0.74%)
Jun 04, 2012 1485 1498 1459 1481 0 -3.57(-0.24%)
Jun 02, 2012 1505 1518 1474 1484 0 +0.00(+0.00%)
Jun 01, 2012 1502 1518 1474 1484 0 -48.76(-3.18%)
May 31, 2012 1537 1548 1512 1533 0 -3.22(-0.21%)
May 30, 2012 1546 1555 1525 1536 0 -24.99(-1.60%)
May 29, 2012 1550 1571 1540 1561 0 +20.62(+1.34%)
May 28, 2012 454.60 1545 1536 1541 0 +0.02(+0.00%)
May 25, 2012 1538 1555 1526 1541 0 +0.90(+0.06%)
May 24, 2012 1537 1555 1520 1540 0 +2.78(+0.18%)
May 23, 2012 1523 1546 1505 1537 0 +1.52(+0.10%)
May 22, 2012 1533 1556 1521 1535 0 +2.66(+0.17%)
May 21, 2012 1507 1539 1498 1533 0 +23.77(+1.58%)
May 18, 2012 1517 1538 1499 1509 0 -9.91(-0.65%)
May 17, 2012 1551 1559 1513 1519 0 -32.72(-2.11%)
May 16, 2012 1564 1582 1542 1552 0 -8.09(-0.52%)
May 15, 2012 1567 1588 1547 1560 0 -14.06(-0.89%)
May 14, 2012 1573 1593 1559 1574 0 -17.17(-1.08%)
May 11, 2012 1583 1610 1574 1591 0 -2.93(-0.18%)
May 10, 2012 1600 1618 1580 1594 0 +6.59(+0.42%)
May 09, 2012 1574 1605 1564 1587 0 -4.13(-0.26%)
May 08, 2012 1605 1622 1559 1591 0 -62.89(-3.80%)
May 07, 2012 1652 1674 1637 1654 0 -5.04(-0.30%)
May 04, 2012 1675 1690 1648 1659 0 -29.72(-1.76%)
May 03, 2012 1702 1718 1679 1689 0 -18.54(-1.09%)
May 02, 2012 1688 1718 1676 1708 0 +10.56(+0.62%)
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.