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 (%)
Sep 26, 2016 1051 1057 1040 1045 0 -11.21(-1.06%)
Sep 23, 2016 1058 1066 1050 1057 0 -5.27(-0.50%)
Sep 22, 2016 1059 1069 1051 1062 0 +10.68(+1.02%)
Sep 21, 2016 1041 1055 1035 1051 0 +14.37(+1.39%)
Sep 20, 2016 1044 1050 1032 1037 0 -2.68(-0.26%)
Sep 19, 2016 1041 1050 1034 1040 0 +4.38(+0.42%)
Sep 16, 2016 1037 1043 1027 1035 0 -5.20(-0.50%)
Sep 15, 2016 1031 1045 1025 1040 0 +9.26(+0.90%)
Sep 14, 2016 1034 1042 1025 1031 0 -2.77(-0.27%)
Sep 13, 2016 1043 1049 1027 1034 0 -16.50(-1.57%)
Sep 12, 2016 1033 1054 1028 1050 0 +11.47(+1.10%)
Sep 09, 2016 1063 1067 1037 1039 0 -32.15(-3.00%)
Sep 08, 2016 1079 1084 1067 1071 0 -11.13(-1.03%)
Sep 07, 2016 1081 1089 1072 1082 0 +0.16(+0.01%)
Sep 06, 2016 1084 1090 1072 1082 0 +1.06(+0.10%)
Sep 02, 2016 1081 1081 1081 1081 0 +3.24(+0.30%)
Sep 01, 2016 1076 1084 1066 1078 0 +0.89(+0.08%)
Aug 31, 2016 1079 1085 1068 1077 0 -3.59(-0.33%)
Aug 30, 2016 1082 1088 1074 1080 0 -6.16(-0.57%)
Aug 29, 2016 1083 1092 1078 1087 0 +3.70(+0.34%)
Aug 26, 2016 1090 1099 1076 1083 0 -4.06(-0.37%)
Aug 25, 2016 1080 1093 1073 1087 0 -0.23(-0.02%)
Aug 24, 2016 1092 1098 1081 1087 0 -6.95(-0.64%)
Aug 23, 2016 1095 1103 1088 1094 0 +3.71(+0.34%)
Aug 22, 2016 1088 1095 1081 1090 0 -0.02(-0.00%)
Aug 19, 2016 1086 1096 1080 1090 0 +1.69(+0.16%)
Aug 18, 2016 1081 1095 1073 1089 0 +6.82(+0.63%)
Aug 17, 2016 1082 1088 1072 1082 0 -0.33(-0.03%)
Aug 16, 2016 1087 1093 1078 1082 0 -7.52(-0.69%)
Aug 15, 2016 1087 1098 1081 1090 0 +4.58(+0.42%)
Aug 12, 2016 1085 1092 1078 1085 0 -0.89(-0.08%)
Aug 11, 2016 1084 1093 1077 1086 0 +6.28(+0.58%)
Aug 10, 2016 1080 1089 1073 1080 0 +1.61(+0.15%)
Aug 09, 2016 1078 1086 1071 1078 0 +0.38(+0.04%)
Aug 08, 2016 1078 1086 1070 1078 0 +1.58(+0.15%)
Aug 05, 2016 1071 1084 1065 1076 0 +10.28(+0.96%)
Aug 04, 2016 1065 1075 1058 1066 0 +4.51(+0.42%)
Aug 03, 2016 1059 1068 1048 1061 0 -1.34(-0.13%)
Aug 02, 2016 1074 1080 1055 1063 0 -10.54(-0.98%)
Aug 01, 2016 1073 1083 1063 1073 0 -1.69(-0.16%)
Jul 29, 2016 1070 1086 1061 1075 0 +8.32(+0.78%)
Jul 28, 2016 1062 1074 1051 1067 0 +4.05(+0.38%)
Jul 27, 2016 1068 1075 1054 1063 0 -3.59(-0.34%)
Jul 26, 2016 1065 1076 1056 1066 0 +2.49(+0.23%)
Jul 25, 2016 1062 1070 1055 1064 0 +0.22(+0.02%)
Jul 22, 2016 1058 1068 1051 1064 0 +5.91(+0.56%)
Jul 21, 2016 1059 1069 1049 1058 0 -1.80(-0.17%)
Jul 20, 2016 1053 1066 1047 1059 0 +7.69(+0.73%)
Jul 19, 2016 1051 1059 1044 1052 0 -3.17(-0.30%)
Jul 18, 2016 1054 1063 1046 1055 0 +0.77(+0.07%)
Jul 15, 2016 1054 1062 1045 1054 0 +1.76(+0.17%)
Jul 14, 2016 1057 1064 1048 1052 0 +0.52(+0.05%)
Jul 13, 2016 1056 1061 1044 1052 0 -3.12(-0.30%)
Jul 12, 2016 1052 1064 1044 1055 0 +7.47(+0.71%)
Jul 11, 2016 1044 1056 1038 1047 0 +6.25(+0.60%)
Jul 08, 2016 1041 1044 1022 1041 0 +19.33(+1.89%)
Jul 07, 2016 1023 1033 1014 1022 0 +0.99(+0.10%)
Jul 06, 2016 1021 1021 1021 1021 0 +2.71(+0.27%)
Jul 05, 2016 1025 1034 1009 1018 0 -13.92(-1.35%)
Jul 04, 2016 1032 1032 1032 1032 0 +0.01(+0.00%)
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.