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, 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%)
Aug 03, 2009 1178 1219 1179 1204 0 +16.10(+1.36%)
Jul 31, 2009 1167 1207 1168 1188 0 +9.39(+0.80%)
Jul 30, 2009 1161 1204 1157 1179 0 +21.95(+1.90%)
Jul 29, 2009 1154 1173 1138 1157 0 -2.35(-0.20%)
Jul 28, 2009 1140 1171 1136 1159 0 +1.21(+0.10%)
Jul 27, 2009 1155 1171 1139 1158 0 +2.58(+0.22%)
Jul 25, 2009 1138 1165 1126 1155 0 -1.55(-0.13%)
Jul 24, 2009 1144 1167 1130 1157 0 +5.33(+0.46%)
Jul 23, 2009 1105 1165 1107 1151 0 +38.50(+3.46%)
Jul 22, 2009 1091 1129 1088 1113 0 +5.10(+0.46%)
Jul 21, 2009 1107 1125 1086 1108 0 +71.24(+6.87%)
Jun 26, 2009 1028 1049 1016 1037 0 +3.94(+0.38%)
Jun 25, 2009 1018 1038 1011 1033 0 +22.47(+2.22%)
Jun 24, 2009 1007 1033 995.56 1010 0 +9.73(+0.97%)
Jun 23, 2009 1000 1021 984.51 1000 0 -3.96(-0.39%)
Jun 22, 2009 1027 1036 995.87 1004 0 -33.54(-3.23%)
Jun 19, 2009 1044 1060 1026 1038 0 +7.81(+0.76%)
Jun 18, 2009 1023 1044 1008 1030 0 +5.09(+0.50%)
Jun 17, 2009 1024 1042 1004 1025 0 -0.29(-0.03%)
Jun 16, 2009 1051 1063 1017 1025 0 -23.02(-2.20%)
Jun 15, 2009 1064 1070 1033 1048 0 -26.95(-2.51%)
Jun 12, 2009 1076 1088 1054 1075 0 -6.63(-0.61%)
Jun 11, 2009 1079 1102 1067 1082 0 +6.22(+0.58%)
Jun 10, 2009 1089 1102 1056 1076 0 -3.33(-0.31%)
Jun 09, 2009 1074 1093 1058 1079 0 +6.94(+0.65%)
Jun 08, 2009 1064 1083 1053 1072 0 -4.74(-0.44%)
Jun 05, 2009 1091 1102 1062 1077 0 -4.11(-0.38%)
Jun 04, 2009 1073 1090 1054 1081 0 +10.78(+1.01%)
Jun 03, 2009 1079 1089 1052 1070 0 -18.84(-1.73%)
Jun 02, 2009 1079 1104 1064 1089 0 +8.50(+0.79%)
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.