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 (%)
Dec 31, 2009 1315 1315 1315 0 -13.56(-1.02%)
Dec 30, 2009 1269 1336 1313 1329 0 -0.65(-0.05%)
Dec 29, 2009 1278 1341 1320 1329 0 -0.23(-0.02%)
Dec 28, 2009 1298 1343 1318 1330 0 -2.35(-0.18%)
Dec 24, 2009 1272 1339 1320 1332 0 +7.24(+0.55%)
Dec 23, 2009 1263 1333 1307 1325 0 +10.48(+0.80%)
Dec 22, 2009 1254 1324 1297 1314 0 +10.31(+0.79%)
Dec 21, 2009 1245 1317 1289 1304 0 +9.76(+0.75%)
Dec 18, 2009 1242 1308 1275 1294 0 +4.99(+0.39%)
Dec 17, 2009 1238 1306 1276 1289 0 -16.90(-1.29%)
Dec 16, 2009 1248 1320 1292 1306 0 +6.94(+0.53%)
Dec 15, 2009 1244 1314 1286 1299 0 -6.54(-0.50%)
Dec 14, 2009 1302 1311 1295 1306 0 +10.30(+0.80%)
Dec 11, 2009 1257 1306 1278 1295 0 +10.79(+0.84%)
Dec 10, 2009 1255 1302 1273 1284 0 +1.74(+0.14%)
Dec 09, 2009 1248 1294 1264 1283 0 -1.51(-0.12%)
Dec 08, 2009 1257 1301 1255 1284 0 -14.53(-1.12%)
Dec 07, 2009 1261 1313 1283 1299 0 +1.93(+0.15%)
Dec 04, 2009 1260 1314 1273 1297 0 +21.12(+1.66%)
Dec 03, 2009 1235 1303 1270 1276 0 -10.78(-0.84%)
Dec 02, 2009 1243 1302 1271 1287 0 +5.71(+0.45%)
Dec 01, 2009 1235 1294 1262 1281 0 +22.54(+1.79%)
Nov 30, 2009 1200 1270 1238 1258 0 +1.38(+0.11%)
Nov 27, 2009 1201 1271 1234 1257 0 -21.96(-1.72%)
Nov 26, 2009 327.06 1282 1276 1279 0 -0.09(-0.01%)
Nov 25, 2009 1223 1289 1265 1279 0 +6.57(+0.52%)
Nov 24, 2009 1234 1288 1257 1272 0 -5.86(-0.46%)
Nov 23, 2009 1224 1297 1266 1278 0 +15.35(+1.22%)
Nov 20, 2009 1226 1275 1247 1263 0 -2.01(-0.16%)
Nov 19, 2009 1239 1284 1250 1265 0 -28.80(-2.23%)
Nov 18, 2009 1296 1309 1279 1294 0 -5.25(-0.40%)
Nov 17, 2009 1260 1311 1283 1299 0 -9.29(-0.71%)
Nov 16, 2009 1252 1320 1286 1308 0 +17.39(+1.35%)
Nov 13, 2009 1281 1300 1270 1291 0 +13.19(+1.03%)
Nov 12, 2009 1261 1308 1271 1278 0 -19.66(-1.52%)
Nov 11, 2009 1264 1314 1283 1297 0 +6.63(+0.51%)
Nov 10, 2009 1250 1305 1270 1291 0 +3.19(+0.25%)
Nov 09, 2009 1240 1299 1262 1288 0 +24.31(+1.92%)
Nov 06, 2009 1218 1276 1241 1263 0 +5.05(+0.40%)
Nov 05, 2009 1207 1270 1232 1258 0 +24.91(+2.02%)
Nov 04, 2009 1214 1265 1225 1233 0 -8.15(-0.66%)
Nov 03, 2009 1189 1250 1210 1241 0 +9.49(+0.77%)
Nov 02, 2009 1199 1255 1209 1232 0 +2.65(+0.22%)
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%)
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.