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 (%)
Mar 31, 2010 1421 1432 1405 1412 0 -12.08(-0.85%)
Mar 30, 2010 1426 1437 1412 1424 0 +0.65(+0.05%)
Mar 29, 2010 1422 1434 1410 1424 0 +7.02(+0.50%)
Mar 26, 2010 1332 1431 1404 1417 0 +4.61(+0.33%)
Mar 25, 2010 1343 1439 1408 1412 0 -7.34(-0.52%)
Mar 24, 2010 1343 1437 1410 1420 0 -14.81(-1.03%)
Mar 23, 2010 1338 1440 1412 1434 0 +15.20(+1.07%)
Mar 22, 2010 1312 1427 1389 1419 0 +13.77(+0.98%)
Mar 19, 2010 1338 1431 1394 1405 0 -14.43(-1.02%)
Mar 18, 2010 1423 1434 1409 1420 0 -3.15(-0.22%)
Mar 17, 2010 1333 1433 1408 1423 0 +5.28(+0.37%)
Mar 16, 2010 1321 1426 1398 1418 0 +10.47(+0.74%)
Mar 15, 2010 1348 1411 1396 1407 0 -2.90(-0.21%)
Mar 12, 2010 1361 1424 1396 1410 0 +0.85(+0.06%)
Mar 11, 2010 1350 1416 1390 1409 0 +0.89(+0.06%)
Mar 10, 2010 1350 1421 1391 1408 0 +5.26(+0.37%)
Mar 09, 2010 1342 1426 1387 1403 0 +4.98(+0.36%)
Mar 08, 2010 1397 1409 1385 1398 0 +1.83(+0.13%)
Mar 05, 2010 1327 1404 1372 1396 0 +22.52(+1.64%)
Mar 04, 2010 1311 1385 1359 1374 0 +3.43(+0.25%)
Mar 03, 2010 1306 1385 1358 1370 0 +5.16(+0.38%)
Mar 02, 2010 1302 1378 1351 1365 0 +6.83(+0.50%)
Mar 01, 2010 1279 1365 1333 1358 0 +22.41(+1.68%)
Feb 26, 2010 1276 1350 1322 1336 0 -2.13(-0.16%)
Feb 25, 2010 1258 1343 1308 1338 0 +0.86(+0.06%)
Feb 24, 2010 1273 1346 1321 1337 0 +9.35(+0.70%)
Feb 23, 2010 1272 1347 1316 1328 0 -10.37(-0.77%)
Feb 22, 2010 1282 1352 1326 1338 0 +1.63(+0.12%)
Feb 19, 2010 1273 1346 1321 1337 0 +0.98(+0.07%)
Feb 18, 2010 1264 1343 1315 1336 0 +7.82(+0.59%)
Feb 17, 2010 1266 1339 1311 1328 0 +8.07(+0.61%)
Feb 16, 2010 1250 1328 1294 1320 0 +18.07(+1.39%)
Feb 15, 2010 0.0116 1302 1302 1302 0 +0.00(+0.00%)
Feb 12, 2010 1223 1308 1275 1302 0 +3.59(+0.28%)
Feb 11, 2010 1219 1305 1265 1298 0 +17.86(+1.40%)
Feb 10, 2010 1226 1295 1264 1280 0 -6.28(-0.49%)
Feb 09, 2010 1221 1300 1265 1286 0 +19.70(+1.56%)
Feb 08, 2010 1216 1290 1255 1267 0 -4.83(-0.38%)
Feb 05, 2010 1214 1285 1241 1272 0 -1.23(-0.10%)
Feb 04, 2010 1245 1309 1266 1273 0 -40.39(-3.08%)
Feb 03, 2010 1253 1329 1297 1313 0 -7.66(-0.58%)
Feb 02, 2010 1246 1330 1294 1321 0 +26.18(+2.02%)
Feb 01, 2010 1230 1306 1276 1295 0 +15.80(+1.24%)
Jan 29, 2010 1246 1313 1272 1279 0 -18.16(-1.40%)
Jan 28, 2010 1312 1322 1284 1297 0 -10.00(-0.77%)
Jan 27, 2010 1246 1317 1283 1307 0 +2.13(+0.16%)
Jan 26, 2010 1245 1321 1292 1305 0 -7.77(-0.59%)
Jan 25, 2010 1264 1333 1301 1313 0 +1.81(+0.14%)
Jan 22, 2010 1271 1341 1301 1311 0 -18.03(-1.36%)
Jan 21, 2010 1354 1364 1318 1329 0 -20.75(-1.54%)
Jan 20, 2010 1294 1364 1333 1350 0 -20.87(-1.52%)
Jan 19, 2010 1301 1380 1346 1371 0 +15.03(+1.11%)
Jan 18, 2010 6.000 1356 1355 1356 0 -0.11(-0.01%)
Jan 15, 2010 1309 1378 1340 1356 0 -8.05(-0.59%)
Jan 14, 2010 1300 1375 1349 1364 0 +2.73(+0.20%)
Jan 13, 2010 1352 1371 1338 1361 0 +12.89(+0.96%)
Jan 12, 2010 1288 1362 1331 1348 0 -3.54(-0.26%)
Jan 11, 2010 1298 1368 1335 1352 0 -0.09(-0.01%)
Jan 08, 2010 1289 1361 1334 1352 0 +1.91(+0.14%)
Jan 07, 2010 1287 1361 1331 1350 0 +1.13(+0.08%)
Jan 06, 2010 1343 1362 1332 1349 0 +3.68(+0.27%)
Jan 05, 2010 1337 1358 1321 1345 0 +6.47(+0.48%)
Jan 04, 2010 1328 1349 1318 1338 0 +23.42(+1.78%)
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%)
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%)
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%)
Jun 01, 2009 1056 1094 1047 1080 0 +39.04(+3.75%)
May 29, 2009 1029 1049 1013 1041 0 +17.59(+1.72%)
May 28, 2009 1025 1039 997.75 1024 0 +6.41(+0.63%)
May 27, 2009 1035 1049 1010 1017 0 -19.15(-1.85%)
May 26, 2009 996.61 1045 989.54 1037 0 +33.26(+3.31%)
May 25, 2009 1007 1023 987.61 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1023 987.61 1003 0 +1.86(+0.19%)
May 21, 2009 1007 1019 983.47 1001 0 -15.68(-1.54%)
May 20, 2009 1028 1052 1008 1017 0 -3.01(-0.30%)
May 19, 2009 1014 1037 1000 1020 0 +3.38(+0.33%)
May 18, 2009 992.58 1022 982.44 1017 0 +32.42(+3.29%)
May 15, 2009 985.85 1010 970.17 984.38 0 -1.37(-0.14%)
May 14, 2009 969.81 1003 957.58 985.75 0 +16.47(+1.70%)
May 13, 2009 995.31 1005 958.38 969.28 0 -40.75(-4.03%)
May 12, 2009 1025 1040 988.85 1010 0 -4.34(-0.43%)
May 11, 2009 1025 1038 1001 1014 0 -25.61(-2.46%)
May 08, 2009 1023 1052 1007 1040 0 +29.66(+2.94%)
May 07, 2009 1041 1054 997.46 1010 0 -20.00(-1.94%)
May 06, 2009 1037 1052 1002 1030 0 +4.81(+0.47%)
May 05, 2009 1027 1049 1004 1026 0 -3.65(-0.35%)
May 04, 2009 1014 1036 1002 1029 0 +31.98(+3.21%)
May 01, 2009 993.67 1013 973.73 997.18 0 +5.36(+0.54%)
Apr 30, 2009 994.03 1024 973.35 991.83 0 +10.29(+1.05%)
Apr 29, 2009 963.95 998.85 951.17 981.53 0 +24.79(+2.59%)
Apr 28, 2009 942.26 975.10 931.30 956.74 0 +4.23(+0.44%)
Apr 27, 2009 954.04 977.40 935.35 952.51 0 -16.19(-1.67%)
Apr 24, 2009 951.78 983.75 939.10 968.70 0 +22.13(+2.34%)
Apr 23, 2009 949.29 966.02 921.30 946.56 0 -0.82(-0.09%)
Apr 22, 2009 922.49 971.44 910.88 947.38 0 +14.52(+1.56%)
Apr 21, 2009 906.84 943.23 897.66 932.87 0 +21.30(+2.34%)
Apr 20, 2009 937.25 947.29 902.47 911.57 0 -41.57(-4.36%)
Apr 17, 2009 938.64 964.85 924.25 953.14 0 +16.54(+1.77%)
Apr 16, 2009 922.75 954.99 905.39 936.60 0 +21.03(+2.30%)
Apr 15, 2009 899.61 925.57 889.21 915.57 0 +12.79(+1.42%)
Apr 14, 2009 915.07 930.17 890.94 902.78 0 -23.32(-2.52%)
Apr 13, 2009 920.14 940.34 899.99 926.10 0 -2.32(-0.25%)
Apr 10, 2009 902.80 936.62 891.12 928.42 0 -0.00(-0.00%)
Apr 09, 2009 902.80 936.62 891.12 928.42 0 +42.77(+4.83%)
Apr 08, 2009 877.68 897.80 864.08 885.65 0 +12.99(+1.49%)
Apr 07, 2009 883.34 1442 862.23 872.66 0 -21.71(-2.43%)
Apr 06, 2009 898.05 909.65 874.81 894.37 0 -12.57(-1.39%)
Apr 03, 2009 894.04 918.81 878.73 906.94 0 +14.01(+1.57%)
Apr 02, 2009 869.07 914.28 859.82 892.93 0 +42.01(+4.94%)
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.