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 29, 2015 1040 1045 1026 1032 0 -10.36(-0.99%)
May 28, 2015 1044 1050 1033 1043 0 -2.68(-0.26%)
May 27, 2015 1038 1050 1031 1045 0 +6.74(+0.65%)
May 26, 2015 1048 1053 1032 1038 0 -13.40(-1.27%)
May 25, 2015 1052 1052 1052 1052 0 +0.01(+0.00%)
May 22, 2015 1055 1060 1047 1052 0 -4.14(-0.39%)
May 21, 2015 1055 1064 1048 1056 0 -0.10(-0.01%)
May 20, 2015 1055 1059 1043 1056 0 +2.55(+0.24%)
May 19, 2015 1055 1055 1039 1054 0 -0.34(-0.03%)
May 18, 2015 1050 1055 1039 1054 0 +2.16(+0.21%)
May 15, 2015 1051 1053 1038 1052 0 +0.92(+0.09%)
May 14, 2015 1044 1056 1036 1051 0 +12.13(+1.17%)
May 13, 2015 1040 1049 1031 1039 0 +1.27(+0.12%)
May 12, 2015 1036 1045 1027 1037 0 -3.82(-0.37%)
May 11, 2015 1042 1053 1034 1041 0 -2.31(-0.22%)
May 08, 2015 1040 1052 1034 1044 0 +12.31(+1.19%)
May 07, 2015 1025 1038 1019 1031 0 +5.67(+0.55%)
May 06, 2015 1032 1038 1016 1026 0 -4.70(-0.46%)
May 05, 2015 1038 1047 1023 1030 0 -8.71(-0.84%)
May 04, 2015 1037 1048 1031 1039 0 +1.79(+0.17%)
May 01, 2015 1030 1045 1022 1037 0 +11.09(+1.08%)
Apr 30, 2015 1034 1042 1019 1026 0 -11.80(-1.14%)
Apr 29, 2015 1043 1052 1030 1038 0 -8.65(-0.83%)
Apr 28, 2015 1043 1053 1033 1047 0 +0.06(+0.01%)
Apr 27, 2015 1055 1061 1040 1046 0 -6.35(-0.60%)
Apr 24, 2015 1055 1063 1043 1053 0 -0.80(-0.08%)
Apr 23, 2015 1049 1063 1041 1054 0 +2.74(+0.26%)
Apr 22, 2015 1051 1058 1040 1051 0 +1.48(+0.14%)
Apr 21, 2015 1054 1061 1042 1049 0 -3.60(-0.34%)
Apr 20, 2015 1049 1061 1043 1053 0 +9.49(+0.91%)
Apr 17, 2015 1048 1054 1035 1044 0 -10.55(-1.00%)
Apr 16, 2015 1055 1062 1046 1054 0 -1.65(-0.16%)
Apr 15, 2015 1056 1065 1048 1056 0 +3.95(+0.38%)
Apr 14, 2015 1051 1060 1041 1052 0 +1.42(+0.14%)
Apr 13, 2015 1056 1062 1046 1050 0 -6.77(-0.64%)
Apr 10, 2015 1057 1065 1049 1057 0 +0.94(+0.09%)
Apr 09, 2015 1056 1064 1046 1056 0 -0.21(-0.02%)
Apr 08, 2015 1053 1063 1046 1056 0 +4.75(+0.45%)
Apr 07, 2015 1056 1064 1046 1052 0 -3.63(-0.34%)
Apr 06, 2015 1046 1063 1042 1055 0 +7.77(+0.74%)
Apr 02, 2015 1048 1048 1048 1048 0 +4.92(+0.47%)
Apr 01, 2015 1039 1052 1025 1043 0 +3.06(+0.29%)
Mar 31, 2015 1040 1055 1030 1040 0 +0.95(+0.09%)
Mar 30, 2015 1030 1045 1024 1039 0 +12.19(+1.19%)
Mar 27, 2015 1018 1031 1013 1026 0 +7.57(+0.74%)
Mar 26, 2015 1020 1028 1010 1019 0 -9.09(-0.88%)
Mar 25, 2015 1043 1049 1025 1028 0 -12.76(-1.23%)
Mar 24, 2015 1043 1052 1034 1041 0 -2.57(-0.25%)
Mar 23, 2015 1041 1054 1035 1043 0 +2.79(+0.27%)
Mar 20, 2015 1035 1047 1028 1040 0 +12.07(+1.17%)
Mar 19, 2015 1030 1037 1021 1028 0 -5.68(-0.55%)
Mar 18, 2015 1019 1039 1009 1034 0 +13.76(+1.35%)
Mar 17, 2015 1018 1026 1011 1020 0 -1.56(-0.15%)
Mar 16, 2015 1019 1029 1012 1022 0 +6.37(+0.63%)
Mar 13, 2015 1020 1026 1005 1015 0 -8.23(-0.80%)
Mar 12, 2015 1014 1029 1009 1024 0 +15.27(+1.51%)
Mar 11, 2015 1011 1019 1000 1008 0 -2.22(-0.22%)
Mar 10, 2015 1016 1022 1005 1011 0 -14.37(-1.40%)
Mar 09, 2015 1024 1033 1016 1025 0 +1.92(+0.19%)
Mar 06, 2015 1034 1041 1018 1023 0 -17.37(-1.67%)
Mar 05, 2015 1044 1049 1033 1040 0 -0.89(-0.09%)
Mar 04, 2015 1041 1053 1038 1041 0 -13.27(-1.26%)
Mar 03, 2015 1056 1058 1050 1055 0 -6.16(-0.58%)
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.