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 (%)
Nov 30, 2018 1098 1114 1087 1103 0 +3.46(+0.31%)
Nov 29, 2018 1099 1113 1087 1100 0 -1.95(-0.18%)
Nov 28, 2018 1088 1108 1072 1102 0 +14.20(+1.31%)
Nov 27, 2018 1090 1102 1077 1087 0 -6.07(-0.56%)
Nov 26, 2018 1090 1105 1078 1093 0 +9.84(+0.91%)
Nov 23, 2018 1079 1094 1073 1084 0 +0.65(+0.06%)
Nov 22, 2018 1083 1083 1083 1083 0 +0.00(+0.00%)
Nov 21, 2018 1078 1096 1072 1083 0 +8.47(+0.79%)
Nov 20, 2018 1079 1093 1063 1074 0 -15.01(-1.38%)
Nov 19, 2018 1099 1108 1081 1089 0 -9.56(-0.87%)
Nov 16, 2018 1090 1107 1082 1099 0 +2.93(+0.27%)
Nov 15, 2018 1085 1103 1070 1096 0 +5.41(+0.50%)
Nov 14, 2018 1099 1111 1082 1091 0 -1.86(-0.17%)
Nov 13, 2018 1094 1109 1082 1093 0 +0.51(+0.05%)
Nov 12, 2018 1096 1109 1084 1092 0 -7.21(-0.66%)
Nov 09, 2018 1107 1118 1086 1099 0 -9.61(-0.87%)
Nov 08, 2018 1108 1121 1093 1109 0 -3.36(-0.30%)
Nov 07, 2018 1111 1124 1093 1112 0 +6.40(+0.58%)
Nov 06, 2018 1097 1115 1088 1106 0 +6.92(+0.63%)
Nov 05, 2018 1095 1111 1083 1099 0 +5.92(+0.54%)
Nov 02, 2018 1097 1110 1077 1093 0 +1.00(+0.09%)
Nov 01, 2018 1072 1101 1063 1092 0 +22.31(+2.09%)
Oct 31, 2018 1082 1092 1059 1070 0 -5.16(-0.48%)
Oct 30, 2018 1054 1082 1045 1075 0 +19.82(+1.88%)
Oct 29, 2018 1063 1083 1041 1055 0 +2.58(+0.25%)
Oct 26, 2018 1051 1069 1033 1052 0 +3.04(+0.29%)
Oct 25, 2018 1051 1051 1049 1049 0 +0.22(+0.02%)
Oct 24, 2018 1068 1082 1044 1049 0 -18.45(-1.73%)
Oct 23, 2018 1059 1079 1040 1068 0 -2.28(-0.21%)
Oct 22, 2018 1073 1087 1057 1070 0 -2.94(-0.27%)
Oct 19, 2018 1077 1091 1062 1073 0 -1.31(-0.12%)
Oct 18, 2018 1091 1101 1066 1074 0 -18.28(-1.67%)
Oct 17, 2018 1096 1106 1079 1092 0 -5.60(-0.51%)
Oct 16, 2018 1084 1102 1074 1098 0 +20.15(+1.87%)
Oct 15, 2018 1070 1089 1065 1078 0 +6.54(+0.61%)
Oct 12, 2018 1081 1088 1058 1071 0 +2.50(+0.23%)
Oct 11, 2018 1084 1098 1064 1069 0 -15.73(-1.45%)
Oct 10, 2018 1110 1117 1081 1085 0 -28.01(-2.52%)
Oct 09, 2018 1123 1132 1106 1113 0 -14.08(-1.25%)
Oct 08, 2018 1123 1137 1112 1127 0 +5.25(+0.47%)
Oct 05, 2018 1127 1137 1111 1121 0 -5.26(-0.47%)
Oct 04, 2018 1134 1141 1117 1127 0 -11.29(-0.99%)
Oct 03, 2018 1147 1156 1129 1138 0 -6.52(-0.57%)
Oct 02, 2018 1150 1159 1136 1144 0 -6.25(-0.54%)
Oct 01, 2018 1164 1171 1145 1151 0 -6.84(-0.59%)
Sep 28, 2018 1156 1168 1148 1158 0 +1.01(+0.09%)
Sep 27, 2018 1158 1169 1148 1157 0 -0.94(-0.08%)
Sep 26, 2018 1160 1171 1150 1158 0 -1.05(-0.09%)
Sep 25, 2018 1164 1172 1151 1159 0 -2.56(-0.22%)
Sep 24, 2018 1173 1178 1153 1161 0 -15.96(-1.36%)
Sep 21, 2018 1182 1193 1170 1177 0 -3.60(-0.30%)
Sep 20, 2018 1179 1191 1167 1181 0 +5.74(+0.49%)
Sep 19, 2018 1180 1191 1167 1175 0 -5.00(-0.42%)
Sep 18, 2018 1180 1191 1166 1180 0 +2.51(+0.21%)
Sep 17, 2018 1183 1192 1170 1177 0 -5.36(-0.45%)
Sep 14, 2018 1182 1193 1171 1183 0 +2.80(+0.24%)
Sep 13, 2018 1178 1189 1169 1180 0 +5.72(+0.49%)
Sep 12, 2018 1170 1184 1159 1174 0 +3.62(+0.31%)
Sep 11, 2018 1172 1182 1160 1171 0 -3.91(-0.33%)
Sep 10, 2018 1172 1185 1164 1175 0 +6.79(+0.58%)
Sep 07, 2018 1162 1178 1155 1168 0 +2.14(+0.18%)
Sep 06, 2018 1167 1179 1156 1166 0 -0.92(-0.08%)
Sep 05, 2018 1155 1174 1147 1167 0 +9.74(+0.84%)
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.