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 (%)
Jun 30, 2014 2242 2271 2238 2261 0 +5.79(+0.26%)
Jun 27, 2014 2221 2264 2230 2255 0 +12.45(+0.56%)
Jun 26, 2014 2237 2260 2222 2242 0 -10.64(-0.47%)
Jun 25, 2014 2232 2268 2228 2253 0 +5.56(+0.25%)
Jun 24, 2014 2248 2281 2239 2247 0 -14.87(-0.66%)
Jun 23, 2014 2260 2281 2246 2262 0 -1.81(-0.08%)
Jun 20, 2014 2251 2280 2243 2264 0 +9.45(+0.42%)
Jun 19, 2014 2244 2272 2238 2255 0 +2.59(+0.12%)
Jun 18, 2014 2228 2259 2221 2252 0 +14.68(+0.66%)
Jun 17, 2014 2215 2249 2212 2237 0 +11.98(+0.54%)
Jun 16, 2014 2209 2238 2202 2225 0 +7.96(+0.36%)
Jun 13, 2014 2206 2233 2200 2217 0 +0.11(+0.00%)
Jun 12, 2014 2221 2245 2207 2217 0 -22.09(-0.99%)
Jun 11, 2014 2237 2256 2224 2239 0 -13.80(-0.61%)
Jun 10, 2014 2252 2269 2237 2253 0 +5.07(+0.23%)
Jun 06, 2014 2236 2260 2225 2248 0 +16.11(+0.72%)
Jun 05, 2014 2217 2242 2199 2232 0 +18.20(+0.82%)
Jun 04, 2014 2201 2227 2189 2214 0 +8.33(+0.38%)
Jun 03, 2014 2192 2219 2184 2206 0 -1.49(-0.07%)
Jun 02, 2014 2210 2222 2185 2207 0 -0.07(-0.00%)
May 30, 2014 2208 2222 2191 2207 0 +0.13(+0.01%)
May 29, 2014 2199 2219 2187 2207 0 +10.24(+0.47%)
May 28, 2014 2194 2214 2184 2197 0 -9.19(-0.42%)
May 27, 2014 2198 2226 2188 2206 0 +10.36(+0.47%)
May 26, 2014 3.751 2196 2196 2196 0 +0.01(+0.00%)
May 23, 2014 2183 2203 2171 2196 0 +13.99(+0.64%)
May 22, 2014 2168 2194 2153 2182 0 +4.66(+0.21%)
May 21, 2014 2168 2191 2152 2177 0 +13.79(+0.64%)
May 20, 2014 2185 2194 2149 2163 0 -28.60(-1.30%)
May 19, 2014 2169 2204 2167 2192 0 +7.94(+0.36%)
May 16, 2014 2169 2192 2155 2184 0 +15.34(+0.71%)
May 15, 2014 2177 2194 2143 2168 0 -18.63(-0.85%)
May 14, 2014 2206 2224 2177 2187 0 -30.09(-1.36%)
May 13, 2014 2214 2240 2202 2217 0 -2.98(-0.13%)
May 12, 2014 2193 2233 2190 2220 0 +31.48(+1.44%)
May 09, 2014 2168 2197 2159 2189 0 +11.12(+0.51%)
May 08, 2014 2177 2213 2164 2178 0 -8.73(-0.40%)
May 07, 2014 2172 2199 2149 2186 0 +17.11(+0.79%)
May 06, 2014 2175 2196 2157 2169 0 -15.63(-0.72%)
May 05, 2014 2178 2200 2157 2185 0 -5.99(-0.27%)
May 02, 2014 2188 2215 2172 2191 0 +7.37(+0.34%)
May 01, 2014 2192 2213 2161 2183 0 -10.71(-0.49%)
Apr 30, 2014 2172 2206 2160 2194 0 +10.36(+0.47%)
Apr 29, 2014 2177 2207 2168 2184 0 -2.19(-0.10%)
Apr 28, 2014 2197 2221 2153 2186 0 -6.54(-0.30%)
Apr 25, 2014 2200 2222 2177 2192 0 -22.93(-1.04%)
Apr 24, 2014 2226 2241 2189 2215 0 -4.40(-0.20%)
Apr 23, 2014 2220 2244 2207 2220 0 -12.19(-0.55%)
Apr 22, 2014 2218 2250 2208 2232 0 +13.76(+0.62%)
Apr 21, 2014 2209 2231 2194 2218 0 +6.29(+0.28%)
Apr 17, 2014 2212 2212 2212 0 -0.05(-0.00%)
Apr 16, 2014 2196 2223 2184 2212 0 +29.25(+1.34%)
Apr 15, 2014 2171 2200 2146 2183 0 -0.99(-0.05%)
Apr 14, 2014 2187 2204 2163 2184 0 +15.71(+0.72%)
Apr 11, 2014 2162 2197 2150 2168 0 -12.24(-0.56%)
Apr 10, 2014 2214 2233 2172 2180 0 -41.89(-1.89%)
Apr 09, 2014 2207 2236 2191 2222 0 +14.06(+0.64%)
Apr 08, 2014 2188 2226 2178 2208 0 +15.78(+0.72%)
Apr 07, 2014 2219 2240 2176 2192 0 -35.98(-1.61%)
Apr 04, 2014 2267 2286 2218 2228 0 -30.23(-1.34%)
Apr 03, 2014 2267 2288 2244 2259 0 -15.20(-0.67%)
Apr 02, 2014 2262 2289 2250 2274 0 +4.79(+0.21%)
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.