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 (%)
Aug 31, 2020 1195 1204 1177 1185 0 -11.55(-0.97%)
Aug 28, 2020 1196 1207 1182 1196 0 +2.90(+0.24%)
Aug 27, 2020 1200 1216 1185 1193 0 +1.61(+0.14%)
Aug 26, 2020 1191 1203 1180 1192 0 +0.59(+0.05%)
Aug 25, 2020 1199 1206 1180 1191 0 -3.94(-0.33%)
Aug 24, 2020 1187 1203 1176 1195 0 +17.30(+1.47%)
Aug 21, 2020 1173 1186 1164 1178 0 +0.20(+0.02%)
Aug 20, 2020 1174 1189 1165 1178 0 -5.30(-0.45%)
Aug 19, 2020 1188 1199 1175 1183 0 -2.38(-0.20%)
Aug 18, 2020 1193 1201 1174 1185 0 -5.13(-0.43%)
Aug 17, 2020 1186 1204 1175 1190 0 +7.45(+0.63%)
Aug 14, 2020 1180 1194 1170 1183 0 -1.63(-0.14%)
Aug 13, 2020 1183 1200 1174 1185 0 -4.43(-0.37%)
Aug 12, 2020 1187 1203 1171 1189 0 +13.13(+1.12%)
Aug 11, 2020 1190 1203 1170 1176 0 -1.77(-0.15%)
Aug 10, 2020 1172 1191 1161 1178 0 +9.39(+0.80%)
Aug 07, 2020 1153 1175 1144 1168 0 +10.27(+0.89%)
Aug 06, 2020 1159 1171 1144 1158 0 -2.74(-0.24%)
Aug 05, 2020 1153 1172 1142 1161 0 +12.68(+1.10%)
Aug 04, 2020 1141 1159 1130 1148 0 +3.89(+0.34%)
Aug 03, 2020 1138 1157 1126 1144 0 +10.85(+0.96%)
Jul 31, 2020 1137 1146 1114 1133 0 -9.33(-0.82%)
Jul 30, 2020 1140 1155 1124 1143 0 -7.90(-0.69%)
Jul 29, 2020 1140 1160 1132 1151 0 +15.61(+1.38%)
Jul 28, 2020 1142 1155 1126 1135 0 -9.79(-0.86%)
Jul 27, 2020 1131 1152 1122 1145 0 +15.63(+1.38%)
Jul 24, 2020 1134 1147 1117 1129 0 -5.04(-0.44%)
Jul 23, 2020 1137 1157 1120 1134 0 +5.56(+0.49%)
Jul 22, 2020 1119 1137 1110 1129 0 +7.86(+0.70%)
Jul 21, 2020 1119 1138 1108 1121 0 +9.96(+0.90%)
Jul 20, 2020 1110 1124 1095 1111 0 -0.66(-0.06%)
Jul 17, 2020 1112 1125 1098 1112 0 +2.31(+0.21%)
Jul 16, 2020 1104 1122 1094 1109 0 +0.59(+0.05%)
Jul 15, 2020 1106 1122 1091 1109 0 +20.73(+1.91%)
Jul 14, 2020 1066 1093 1058 1088 0 +20.51(+1.92%)
Jul 13, 2020 1083 1097 1061 1067 0 -7.38(-0.69%)
Jul 10, 2020 1057 1080 1050 1075 0 +16.90(+1.60%)
Jul 09, 2020 1071 1079 1043 1058 0 -12.62(-1.18%)
Jul 08, 2020 1070 1082 1054 1070 0 +0.63(+0.06%)
Jul 07, 2020 1073 1086 1061 1070 0 -11.25(-1.04%)
Jul 06, 2020 1087 1097 1068 1081 0 +10.09(+0.94%)
Jul 03, 2020 1081 1093 1064 1071 0 -0.02(-0.00%)
Jul 02, 2020 1081 1093 1064 1071 0 +4.85(+0.45%)
Jul 01, 2020 1074 1087 1055 1066 0 -5.24(-0.49%)
Jun 30, 2020 1059 1081 1051 1071 0 +12.18(+1.15%)
Jun 29, 2020 1043 1070 1033 1059 0 +24.10(+2.33%)
Jun 26, 2020 1047 1062 1022 1035 0 -16.81(-1.60%)
Jun 25, 2020 1041 1057 1027 1052 0 +6.73(+0.64%)
Jun 24, 2020 1062 1071 1034 1045 0 -28.44(-2.65%)
Jun 23, 2020 1083 1092 1063 1074 0 +2.37(+0.22%)
Jun 22, 2020 1065 1080 1051 1071 0 +4.98(+0.47%)
Jun 19, 2020 1087 1095 1059 1066 0 -7.33(-0.68%)
Jun 18, 2020 1069 1087 1060 1074 0 -3.07(-0.29%)
Jun 17, 2020 1087 1097 1068 1077 0 -4.53(-0.42%)
Jun 16, 2020 1094 1105 1064 1081 0 +18.88(+1.78%)
Jun 15, 2020 1025 1069 1016 1062 0 +12.54(+1.19%)
Jun 12, 2020 1065 1075 1027 1050 0 +14.75(+1.43%)
Jun 11, 2020 1067 1083 1029 1035 0 -65.74(-5.97%)
Jun 10, 2020 1121 1128 1091 1101 0 -16.62(-1.49%)
Jun 09, 2020 1116 1135 1098 1117 0 -17.10(-1.51%)
Jun 08, 2020 1124 1145 1110 1135 0 +19.29(+1.73%)
Jun 05, 2020 1113 1137 1095 1115 0 +27.70(+2.55%)
Jun 04, 2020 1078 1101 1063 1088 0 +3.23(+0.30%)
Jun 03, 2020 1073 1097 1062 1084 0 +23.97(+2.26%)
Jun 02, 2020 1056 1072 1044 1060 0 +8.72(+0.83%)
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.