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 (%)
Jan 31, 2013 1759 1784 1749 1767 0 +3.43(+0.19%)
Jan 30, 2013 1769 1784 1754 1764 0 -11.66(-0.66%)
Jan 29, 2013 1766 1786 1752 1776 0 +7.57(+0.43%)
Jan 28, 2013 1772 1784 1751 1768 0 -4.80(-0.27%)
Jan 25, 2013 1768 1784 1752 1773 0 +11.01(+0.62%)
Jan 24, 2013 1749 1778 1739 1762 0 +13.06(+0.75%)
Jan 23, 2013 1746 1761 1731 1749 0 +32.12(+1.87%)
Jan 22, 2013 1709 1724 1697 1717 0 -29.99(-1.72%)
Jan 21, 2013 377.26 1748 1742 1747 0 -0.01(-0.00%)
Jan 18, 2013 1741 1755 1726 1747 0 +0.99(+0.06%)
Jan 17, 2013 1734 1757 1722 1746 0 +17.85(+1.03%)
Jan 16, 2013 1720 1740 1709 1728 0 -1.75(-0.10%)
Jan 15, 2013 1711 1736 1702 1730 0 +9.97(+0.58%)
Jan 14, 2013 1710 1728 1701 1720 0 +7.70(+0.45%)
Jan 12, 2013 1710 1723 1695 1712 0 +0.00(+0.00%)
Jan 11, 2013 1710 1723 1695 1712 0 +1.82(+0.11%)
Jan 10, 2013 1707 1721 1688 1710 0 +7.02(+0.41%)
Jan 09, 2013 1697 1716 1688 1703 0 +8.60(+0.51%)
Jan 08, 2013 1688 1707 1675 1694 0 +0.77(+0.05%)
Jan 07, 2013 1699 1711 1679 1694 0 -10.97(-0.64%)
Jan 04, 2013 1699 1716 1686 1705 0 +8.81(+0.52%)
Jan 03, 2013 1695 1716 1679 1696 0 -11.29(-0.66%)
Jan 02, 2013 1701 1715 1672 1707 0 +35.05(+2.10%)
Dec 31, 2012 178.64 1672 1668 1672 0 +33.07(+2.02%)
Dec 28, 2012 1642 1657 1631 1639 0 -12.94(-0.78%)
Dec 27, 2012 1648 1662 1628 1652 0 +5.06(+0.31%)
Dec 26, 2012 1661 1674 1638 1647 0 -24.99(-1.49%)
Dec 24, 2012 181.34 1673 1670 1672 0 -1.31(-0.08%)
Dec 21, 2012 1653 1687 1645 1673 0 -9.35(-0.56%)
Dec 20, 2012 1664 1691 1661 1683 0 +7.51(+0.45%)
Dec 19, 2012 1668 1696 1663 1675 0 -1.94(-0.12%)
Dec 18, 2012 1650 1687 1651 1677 0 +16.49(+0.99%)
Dec 17, 2012 1650 1669 1639 1660 0 +12.81(+0.78%)
Dec 14, 2012 1644 1664 1636 1648 0 -1.25(-0.08%)
Dec 13, 2012 1656 1671 1639 1649 0 -9.80(-0.59%)
Dec 12, 2012 1664 1680 1649 1659 0 -2.23(-0.13%)
Dec 11, 2012 1655 1674 1642 1661 0 +8.97(+0.54%)
Dec 10, 2012 1649 1666 1636 1652 0 -0.23(-0.01%)
Dec 07, 2012 1655 1665 1636 1652 0 +3.35(+0.20%)
Dec 06, 2012 1640 1658 1628 1649 0 +7.02(+0.43%)
Dec 05, 2012 1650 1664 1628 1642 0 -8.94(-0.54%)
Dec 04, 2012 1651 1666 1634 1651 0 -8.73(-0.53%)
Nov 30, 2012 1661 1673 1644 1659 0 -2.22(-0.13%)
Nov 29, 2012 1658 1674 1642 1662 0 +7.38(+0.45%)
Nov 28, 2012 1632 1659 1620 1654 0 +16.24(+0.99%)
Nov 27, 2012 1637 1659 1626 1638 0 -3.61(-0.22%)
Nov 26, 2012 1637 1652 1623 1642 0 -3.45(-0.21%)
Nov 24, 2012 1626 1650 1624 1645 0 +0.00(+0.00%)
Nov 23, 2012 1626 1650 1624 1645 0 +24.15(+1.49%)
Nov 22, 2012 341.88 1622 1617 1621 0 +0.07(+0.00%)
Nov 21, 2012 1612 1630 1604 1621 0 +7.36(+0.46%)
Nov 20, 2012 1608 1626 1593 1614 0 +2.21(+0.14%)
Nov 19, 2012 1593 1622 1586 1611 0 +34.33(+2.18%)
Nov 16, 2012 1567 1588 1548 1577 0 +14.15(+0.91%)
Nov 15, 2012 1560 1580 1544 1563 0 +2.95(+0.19%)
Nov 14, 2012 1584 1596 1553 1560 0 -21.94(-1.39%)
Nov 13, 2012 1574 1602 1566 1582 0 -0.33(-0.02%)
Nov 12, 2012 1587 1601 1570 1582 0 +0.04(+0.00%)
Nov 09, 2012 1577 1602 1564 1582 0 +1.33(+0.08%)
Nov 08, 2012 1602 1617 1574 1581 0 -22.55(-1.41%)
Nov 07, 2012 1616 1634 1588 1603 0 -27.10(-1.66%)
Nov 06, 2012 1618 1652 1607 1630 0 +6.40(+0.39%)
Nov 05, 2012 1616 1637 1604 1624 0 +5.97(+0.37%)
Nov 02, 2012 1641 1654 1611 1618 0 -18.97(-1.16%)
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.