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 (%)
Oct 31, 2011 1506 1530 1485 1493 0 -38.26(-2.50%)
Oct 28, 2011 1520 1552 1503 1531 0 -0.11(-0.01%)
Oct 27, 2011 1516 1557 1492 1532 0 +51.16(+3.46%)
Oct 26, 2011 1475 1497 1447 1480 0 +18.09(+1.24%)
Oct 25, 2011 1479 1497 1448 1462 0 -29.29(-1.96%)
Oct 24, 2011 1456 1502 1451 1492 0 +33.63(+2.31%)
Oct 21, 2011 1445 1470 1430 1458 0 +31.55(+2.21%)
Oct 20, 2011 1424 1440 1397 1426 0 +3.79(+0.27%)
Oct 19, 2011 1436 1457 1413 1423 0 -16.06(-1.12%)
Oct 18, 2011 1414 1454 1390 1439 0 +16.00(+1.12%)
Oct 17, 2011 1442 1458 1415 1423 0 -32.09(-2.21%)
Oct 14, 2011 1448 1464 1428 1455 0 +22.71(+1.59%)
Oct 13, 2011 1424 1444 1407 1432 0 -3.24(-0.23%)
Oct 12, 2011 1425 1457 1416 1435 0 +20.26(+1.43%)
Oct 11, 2011 1395 1427 1386 1415 0 +9.96(+0.71%)
Oct 10, 2011 1358 1412 1374 1405 0 +45.32(+3.33%)
Oct 07, 2011 1358 1396 1346 1360 0 -17.02(-1.24%)
Oct 06, 2011 1336 1383 1350 1377 0 +29.56(+2.19%)
Oct 05, 2011 1322 1357 1305 1347 0 +21.71(+1.64%)
Oct 04, 2011 1261 1330 1242 1326 0 +49.12(+3.85%)
Oct 03, 2011 1312 1339 1272 1276 0 -47.20(-3.57%)
Sep 30, 2011 1343 1368 1316 1324 0 -45.09(-3.29%)
Sep 29, 2011 1388 1402 1334 1369 0 +4.32(+0.32%)
Sep 28, 2011 1404 1419 1361 1364 0 -38.39(-2.74%)
Sep 27, 2011 1402 1437 1385 1403 0 +29.12(+2.12%)
Sep 26, 2011 1358 1381 1328 1374 0 +24.66(+1.83%)
Sep 23, 2011 1323 1362 1316 1349 0 +20.37(+1.53%)
Sep 22, 2011 1333 1360 1302 1329 0 -47.11(-3.42%)
Sep 21, 2011 1411 1432 1371 1376 0 -41.14(-2.90%)
Sep 20, 2011 1435 1457 1411 1417 0 -18.04(-1.26%)
Sep 19, 2011 1420 1447 1406 1435 0 -16.70(-1.15%)
Sep 16, 2011 1452 1470 1433 1452 0 +7.01(+0.49%)
Sep 15, 2011 1436 1455 1417 1445 0 +20.90(+1.47%)
Sep 14, 2011 1408 1442 1382 1424 0 +23.24(+1.66%)
Sep 13, 2011 1377 1410 1366 1400 0 +16.54(+1.20%)
Sep 12, 2011 1364 1394 1347 1384 0 -1.62(-0.12%)
Sep 09, 2011 1404 1419 1370 1386 0 -39.77(-2.79%)
Sep 08, 2011 1431 1458 1413 1425 0 -17.32(-1.20%)
Sep 07, 2011 1419 1450 1409 1443 0 +43.12(+3.08%)
Sep 06, 2011 1369 1408 1355 1400 0 -13.47(-0.95%)
Sep 05, 2011 217.31 1419 1409 1413 0 -0.07(-0.00%)
Sep 02, 2011 1420 1442 1400 1413 0 -40.18(-2.76%)
Sep 01, 2011 1470 1492 1445 1453 0 -19.77(-1.34%)
Aug 31, 2011 1476 1504 1454 1473 0 +2.23(+0.15%)
Aug 30, 2011 1453 1487 1441 1471 0 +3.04(+0.21%)
Aug 29, 2011 1429 1474 1426 1468 0 +53.84(+3.81%)
Aug 26, 2011 1373 1424 1354 1414 0 +29.98(+2.17%)
Aug 25, 2011 1419 1431 1376 1384 0 -30.23(-2.14%)
Aug 24, 2011 1384 1424 1373 1414 0 +19.83(+1.42%)
Aug 23, 2011 1335 1398 1325 1394 0 +62.76(+4.71%)
Aug 22, 2011 1352 1367 1319 1332 0 +5.59(+0.42%)
Aug 19, 2011 1327 1371 1313 1326 0 -21.08(-1.56%)
Aug 18, 2011 1377 1391 1330 1347 0 -75.61(-5.31%)
Aug 17, 2011 1437 1457 1406 1423 0 -9.30(-0.65%)
Aug 16, 2011 1435 1458 1413 1432 0 -24.62(-1.69%)
Aug 15, 2011 1442 1465 1424 1457 0 +28.45(+1.99%)
Aug 12, 2011 1417 1447 1400 1428 0 +19.40(+1.38%)
Aug 11, 2011 1353 1429 1344 1409 0 +58.40(+4.32%)
Aug 10, 2011 1373 1409 1332 1350 0 -50.56(-3.61%)
Aug 09, 2011 1389 1408 1301 1401 0 +49.93(+3.70%)
Aug 08, 2011 1414 1450 1342 1351 0 -117.48(-8.00%)
Aug 05, 2011 1484 1506 1420 1468 0 +0.47(+0.03%)
Aug 04, 2011 1532 1548 1463 1468 0 -89.67(-5.76%)
Aug 03, 2011 1541 1569 1507 1558 0 +13.31(+0.86%)
Aug 02, 2011 1578 1598 1541 1544 0 -46.30(-2.91%)
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.