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 (%)
Oct 30, 2009 1223 1270 1216 1229 0 -31.26(-2.48%)
Oct 29, 2009 1199 1271 1224 1260 0 +38.23(+3.13%)
Oct 28, 2009 1221 1268 1211 1222 0 -41.12(-3.25%)
Oct 27, 2009 1247 1297 1252 1263 0 -20.05(-1.56%)
Oct 26, 2009 1264 1323 1273 1283 0 -15.79(-1.22%)
Oct 23, 2009 1269 1313 1291 1299 0 -20.47(-1.55%)
Oct 22, 2009 1268 1330 1286 1320 0 +15.05(+1.15%)
Oct 21, 2009 1270 1339 1295 1305 0 -8.04(-0.61%)
Oct 20, 2009 1267 1321 1299 1313 0 -9.48(-0.72%)
Oct 19, 2009 1273 1336 1301 1322 0 +13.98(+1.07%)
Oct 16, 2009 1267 1325 1289 1308 0 -8.10(-0.62%)
Oct 15, 2009 1264 1327 1292 1316 0 +4.86(+0.37%)
Oct 14, 2009 1264 1322 1292 1311 0 +18.54(+1.43%)
Oct 13, 2009 1253 1306 1276 1293 0 -2.40(-0.19%)
Oct 12, 2009 1301 1312 1284 1295 0 +6.64(+0.52%)
Oct 09, 2009 1280 1297 1268 1289 0 +7.33(+0.57%)
Oct 08, 2009 1260 1294 1261 1281 0 +18.96(+1.50%)
Oct 07, 2009 1245 1275 1245 1262 0 +2.25(+0.18%)
Oct 06, 2009 1237 1275 1241 1260 0 +16.24(+1.31%)
Oct 05, 2009 1213 1253 1215 1244 0 +20.44(+1.67%)
Oct 02, 2009 1205 1240 1202 1223 0 -8.39(-0.68%)
Oct 01, 2009 1262 1271 1223 1232 0 -33.00(-2.61%)
Sep 30, 2009 1258 1284 1242 1265 0 -2.76(-0.22%)
Sep 29, 2009 1224 1283 1251 1268 0 +5.16(+0.41%)
Sep 28, 2009 1207 1273 1236 1262 0 +18.42(+1.48%)
Sep 25, 2009 1231 1262 1232 1244 0 -9.00(-0.72%)
Sep 24, 2009 1257 1284 1241 1253 0 -17.56(-1.38%)
Sep 23, 2009 1267 1298 1265 1271 0 -9.94(-0.78%)
Sep 22, 2009 1267 1297 1267 1280 0 +6.26(+0.49%)
Sep 21, 2009 1259 1293 1255 1274 0 -12.05(-0.94%)
Sep 18, 2009 1273 1302 1268 1286 0 +8.98(+0.70%)
Sep 17, 2009 1260 1299 1262 1277 0 +5.14(+0.40%)
Sep 16, 2009 1255 1291 1255 1272 0 +7.64(+0.60%)
Sep 15, 2009 1241 1276 1244 1265 0 +7.62(+0.61%)
Sep 14, 2009 1223 1265 1227 1257 0 +8.96(+0.72%)
Sep 11, 2009 1235 1267 1235 1248 0 -2.44(-0.20%)
Sep 10, 2009 1223 1259 1224 1250 0 +12.31(+0.99%)
Sep 09, 2009 1209 1250 1214 1238 0 +12.64(+1.03%)
Sep 08, 2009 1208 1238 1205 1225 0 +22.04(+1.83%)
Sep 07, 2009 119.76 1204 1200 1203 0 +0.54(+0.04%)
Sep 04, 2009 1171 1209 1175 1203 0 +16.47(+1.39%)
Sep 03, 2009 1161 1193 1162 1186 0 +12.25(+1.04%)
Sep 02, 2009 1172 1189 1159 1174 0 -2.01(-0.17%)
Sep 01, 2009 1186 1222 1167 1176 0 -25.19(-2.10%)
Aug 31, 2009 1186 1215 1184 1201 0 -10.28(-0.85%)
Aug 28, 2009 1208 1231 1197 1212 0 -0.28(-0.02%)
Aug 27, 2009 1205 1222 1182 1212 0 +4.55(+0.38%)
Aug 26, 2009 1190 1223 1191 1207 0 -1.79(-0.15%)
Aug 25, 2009 1190 1226 1192 1209 0 +11.25(+0.94%)
Aug 24, 2009 1194 1222 1186 1198 0 -18.06(-1.49%)
Aug 21, 2009 1181 1227 1191 1216 0 +34.79(+2.95%)
Aug 20, 2009 1160 1190 1161 1181 0 -1.23(-0.10%)
Aug 19, 2009 1139 1191 1152 1182 0 +17.51(+1.50%)
Aug 18, 2009 1139 1174 1142 1165 0 +20.80(+1.82%)
Aug 17, 2009 1229 1166 1132 1144 0 -48.27(-4.05%)
Aug 14, 2009 1184 1219 1176 1192 0 -17.63(-1.46%)
Aug 13, 2009 1210 1223 1186 1210 0 +11.08(+0.92%)
Aug 12, 2009 1160 1216 1178 1199 0 +11.39(+0.96%)
Aug 11, 2009 1171 1206 1173 1188 0 -14.23(-1.18%)
Aug 10, 2009 1184 1220 1185 1202 0 -7.00(-0.58%)
Aug 07, 2009 1178 1226 1186 1209 0 +21.35(+1.80%)
Aug 06, 2009 1185 1218 1175 1187 0 -8.89(-0.74%)
Aug 05, 2009 1187 1219 1177 1196 0 -11.19(-0.93%)
Aug 04, 2009 1180 1223 1185 1207 0 +3.40(+0.28%)
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.