Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 29, 2013 2283 2305 2269 2282 0 -1.20(-0.05%)
Nov 28, 2013 422.89 2286 2274 2283 0 -0.04(-0.00%)
Nov 27, 2013 2265 2296 2256 2283 0 +13.59(+0.60%)
Nov 26, 2013 2260 2289 2247 2269 0 +0.60(+0.03%)
Nov 25, 2013 2271 2293 2255 2269 0 -1.44(-0.06%)
Nov 22, 2013 2262 2281 2242 2270 0 +9.18(+0.41%)
Nov 21, 2013 2237 2274 2230 2261 0 +25.94(+1.16%)
Nov 20, 2013 2238 2264 2220 2235 0 -3.59(-0.16%)
Nov 19, 2013 2237 2264 2223 2239 0 +44.15(+2.01%)
Nov 18, 2013 2196 2227 2183 2195 0 -11.69(-0.53%)
Nov 15, 2013 2181 2220 2181 2206 0 +11.36(+0.52%)
Nov 14, 2013 2177 2210 2171 2195 0 +21.26(+0.98%)
Nov 12, 2013 2147 2185 2149 2174 0 +11.99(+0.55%)
Nov 11, 2013 2107 2179 2145 2162 0 -0.52(-0.02%)
Nov 08, 2013 2098 2173 2126 2162 0 +23.67(+1.11%)
Nov 07, 2013 2139 2191 2129 2139 0 -35.88(-1.65%)
Nov 06, 2013 2145 2199 2157 2174 0 -0.31(-0.01%)
Nov 05, 2013 2168 2199 2149 2175 0 -8.44(-0.39%)
Nov 04, 2013 2169 2195 2158 2183 0 +17.37(+0.80%)
Nov 01, 2013 2161 2187 2142 2166 0 -2.09(-0.10%)
Oct 31, 2013 2164 2195 2147 2168 0 -5.36(-0.25%)
Oct 30, 2013 2190 2208 2160 2173 0 -18.42(-0.84%)
Oct 29, 2013 2175 2206 2161 2192 0 +15.25(+0.70%)
Oct 28, 2013 2166 2191 2153 2176 0 +5.14(+0.24%)
Oct 25, 2013 2172 2189 2148 2171 0 +6.87(+0.32%)
Oct 24, 2013 2158 2182 2137 2164 0 +5.65(+0.26%)
Oct 23, 2013 2151 2175 2136 2159 0 -3.82(-0.18%)
Oct 22, 2013 2152 2179 2134 2163 0 +18.79(+0.88%)
Oct 21, 2013 2150 2167 2126 2144 0 -6.36(-0.30%)
Oct 18, 2013 2135 2160 2119 2150 0 +19.81(+0.93%)
Oct 17, 2013 2104 2139 2097 2130 0 +11.67(+0.55%)
Oct 16, 2013 2104 2134 2093 2119 0 +23.91(+1.14%)
Oct 15, 2013 2103 2120 2082 2095 0 -19.24(-0.91%)
Oct 14, 2013 2087 2123 2084 2114 0 +1.96(+0.09%)
Oct 11, 2013 2081 2119 2076 2112 0 +20.14(+0.96%)
Oct 10, 2013 2063 2101 2058 2092 0 +44.01(+2.15%)
Oct 09, 2013 2042 2066 2021 2048 0 +5.92(+0.29%)
Oct 08, 2013 2062 2083 2032 2042 0 -24.91(-1.21%)
Oct 07, 2013 2064 2090 2056 2067 0 -23.82(-1.14%)
Oct 04, 2013 2072 2102 2065 2091 0 +15.16(+0.73%)
Oct 03, 2013 2081 2101 2057 2076 0 -19.26(-0.92%)
Oct 02, 2013 2077 2108 2071 2095 0 -10.29(-0.49%)
Oct 01, 2013 2072 2119 2079 2105 0 +10.23(+0.49%)
Sep 27, 2013 2096 2112 2080 2095 0 -11.14(-0.53%)
Sep 26, 2013 2096 2123 2085 2106 0 +9.66(+0.46%)
Sep 25, 2013 2106 2118 2085 2096 0 +24.82(+1.20%)
Sep 24, 2013 2012 2091 2052 2071 0 +7.59(+0.37%)
Sep 23, 2013 2011 2080 2042 2064 0 -10.19(-0.49%)
Sep 20, 2013 2035 2101 2064 2074 0 -11.52(-0.55%)
Sep 19, 2013 2089 2106 2069 2086 0 -1.44(-0.07%)
Sep 18, 2013 2058 2096 2038 2087 0 +26.37(+1.28%)
Sep 17, 2013 2049 2072 2040 2061 0 +10.69(+0.52%)
Sep 16, 2013 2060 2068 2038 2050 0 +12.95(+0.64%)
Sep 13, 2013 2028 2047 2016 2037 0 +13.34(+0.66%)
Sep 12, 2013 2030 2046 2013 2024 0 -11.99(-0.59%)
Sep 11, 2013 2025 2046 2014 2036 0 +4.03(+0.20%)
Sep 10, 2013 2022 2043 2010 2032 0 +18.11(+0.90%)
Sep 09, 2013 1990 2021 1984 2014 0 +28.22(+1.42%)
Sep 06, 2013 1989 2007 1961 1985 0 +0.72(+0.04%)
Sep 05, 2013 1978 1999 1968 1985 0 +2.29(+0.12%)
Sep 04, 2013 1962 1994 1953 1982 0 +18.29(+0.93%)
Sep 03, 2013 1976 1994 1947 1964 0 +8.00(+0.41%)
Sep 02, 2013 142.13 1958 1956 1956 0 +0.00(+0.00%)
Aug 30, 2013 1963 1980 1943 1956 0 -15.56(-0.79%)
Aug 29, 2013 1949 1986 1947 1972 0 +14.73(+0.75%)
Aug 28, 2013 1947 1972 1938 1957 0 +3.19(+0.16%)
Aug 27, 2013 1962 1983 1940 1954 0 -25.22(-1.27%)
Aug 26, 2013 1991 2005 1969 1979 0 -12.38(-0.62%)
Aug 23, 2013 1988 2004 1969 1991 0 +7.62(+0.38%)
Aug 22, 2013 1966 1997 1957 1984 0 +19.76(+1.01%)
Aug 21, 2013 1970 1988 1952 1964 0 -16.73(-0.84%)
Aug 20, 2013 1963 1995 1958 1981 0 +13.73(+0.70%)
Aug 19, 2013 1979 1995 1959 1967 0 -17.65(-0.89%)
Aug 16, 2013 1982 2005 1972 1985 0 -2.77(-0.14%)
Aug 15, 2013 2004 2017 1973 1987 0 -40.20(-1.98%)
Aug 14, 2013 2035 2049 2017 2028 0 -7.22(-0.35%)
Aug 13, 2013 2027 2048 2011 2035 0 +5.79(+0.29%)
Aug 12, 2013 2016 2042 2006 2029 0 +3.74(+0.18%)
Aug 09, 2013 2022 2043 2009 2025 0 -3.13(-0.15%)
Aug 08, 2013 2023 2043 2010 2028 0 +12.39(+0.61%)
Aug 07, 2013 2024 2038 2002 2016 0 -19.80(-0.97%)
Aug 06, 2013 2038 2057 2019 2036 0 +9.18(+0.45%)
Aug 05, 2013 2010 2040 2008 2027 0 +0.80(+0.04%)
Aug 02, 2013 2003 2034 1998 2026 0 -2.87(-0.14%)
Aug 01, 2013 2000 2044 2002 2029 0 +36.36(+1.83%)
Jul 31, 2013 1983 2015 1977 1992 0 +13.28(+0.67%)
Jul 30, 2013 1978 2001 1963 1979 0 +4.33(+0.22%)
Jul 29, 2013 1974 1993 1961 1975 0 -7.72(-0.39%)
Jul 26, 2013 1973 1996 1959 1982 0 -9.36(-0.47%)
Jul 25, 2013 1971 2006 1959 1992 0 +10.90(+0.55%)
Jul 24, 2013 1995 2005 1969 1981 0 -8.65(-0.43%)
Jul 23, 2013 1994 2008 1976 1989 0 +2.12(+0.11%)
Jul 22, 2013 1985 2001 1972 1987 0 +3.86(+0.19%)
Jul 19, 2013 1976 1996 1963 1984 0 +3.73(+0.19%)
Jul 18, 2013 1971 1995 1960 1980 0 +13.55(+0.69%)
Jul 17, 2013 1967 1984 1951 1966 0 +0.35(+0.02%)
Jul 16, 2013 1975 1988 1952 1966 0 -14.15(-0.71%)
Jul 15, 2013 1975 1993 1966 1980 0 +3.14(+0.16%)
Jul 12, 2013 1967 1986 1959 1977 0 +4.25(+0.22%)
Jul 11, 2013 1963 1983 1953 1973 0 +28.12(+1.45%)
Jul 10, 2013 1937 1957 1925 1945 0 +3.13(+0.16%)
Jul 09, 2013 1935 1953 1922 1941 0 +14.91(+0.77%)
Jul 08, 2013 1923 1941 1914 1926 0 +8.17(+0.43%)
Jul 05, 2013 1909 1928 1890 1918 0 +19.95(+1.05%)
Jul 04, 2013 283.78 1900 1896 1898 0 -7.24(-0.38%)
Jul 03, 2013 1893 1916 1887 1906 0 -2.00(-0.10%)
Jul 02, 2013 1903 1930 1890 1908 0 -3.25(-0.17%)
Jul 01, 2013 1890 1928 1889 1911 0 +28.32(+1.50%)
Jun 28, 2013 1876 1902 1861 1883 0 +28.74(+1.55%)
Jun 26, 2013 1852 1873 1836 1854 0 +12.97(+0.70%)
Jun 25, 2013 1836 1856 1820 1841 0 +17.57(+0.96%)
Jun 24, 2013 1818 1844 1799 1823 0 -19.61(-1.06%)
Jun 21, 2013 1852 1869 1816 1843 0 +0.43(+0.02%)
Jun 20, 2013 1873 1883 1832 1842 0 -55.42(-2.92%)
Jun 19, 2013 1914 1935 1891 1898 0 -24.84(-1.29%)
Jun 18, 2013 1905 1931 1898 1923 0 +22.61(+1.19%)
Jun 17, 2013 1842 1920 1884 1900 0 +10.96(+0.58%)
Jun 14, 2013 1890 1910 1876 1889 0 -9.17(-0.48%)
Jun 13, 2013 1866 1905 1857 1898 0 +28.96(+1.55%)
Jun 12, 2013 1895 1905 1862 1869 0 -11.43(-0.61%)
Jun 11, 2013 1877 1901 1864 1881 0 -22.10(-1.16%)
Jun 10, 2013 1847 1918 1885 1903 0 +0.06(+0.00%)
Jun 07, 2013 1885 1913 1870 1903 0 -2.89(-0.15%)
Jun 06, 2013 1782 1912 1876 1906 0 +13.84(+0.73%)
Jun 05, 2013 1914 1925 1884 1892 0 -31.12(-1.62%)
Jun 04, 2013 1929 1949 1904 1923 0 -4.59(-0.24%)
Jun 03, 2013 1926 1943 1893 1928 0 +1.77(+0.09%)
May 31, 2013 1932 1958 1916 1926 0 -20.70(-1.06%)
May 30, 2013 1937 1964 1930 1946 0 +9.29(+0.48%)
May 29, 2013 1947 1961 1921 1937 0 -19.37(-0.99%)
May 28, 2013 1959 1981 1943 1957 0 +17.27(+0.89%)
May 27, 2013 319.05 1941 1936 1939 0 -0.03(-0.00%)
May 24, 2013 1928 1949 1914 1939 0 -14.42(-0.74%)
May 23, 2013 1932 1964 1917 1954 0 -1.43(-0.07%)
May 22, 2013 1982 2004 1945 1955 0 -28.15(-1.42%)
May 21, 2013 1975 1997 1963 1983 0 -1.29(-0.06%)
May 20, 2013 1982 2002 1971 1985 0 +2.47(+0.12%)
May 17, 2013 1965 1990 1957 1982 0 +15.58(+0.79%)
May 16, 2013 1978 1995 1958 1967 0 -18.97(-0.96%)
May 15, 2013 1969 1995 1961 1986 0 +37.94(+1.95%)
May 13, 2013 1945 1962 1932 1948 0 -2.03(-0.10%)
May 10, 2013 1937 1959 1928 1950 0 +17.99(+0.93%)
May 09, 2013 1934 1952 1918 1932 0 -6.80(-0.35%)
May 08, 2013 1927 1948 1916 1938 0 +9.67(+0.50%)
May 07, 2013 1912 1937 1901 1929 0 +28.10(+1.48%)
May 06, 2013 1899 1914 1883 1901 0 -0.81(-0.04%)
May 03, 2013 1891 1914 1875 1901 0 +26.32(+1.40%)
May 02, 2013 1858 1887 1850 1875 0 +17.39(+0.94%)
May 01, 2013 1881 1894 1850 1858 0 -21.27(-1.13%)
Apr 30, 2013 1867 1889 1853 1879 0 +13.22(+0.71%)
Apr 29, 2013 1852 1877 1848 1866 0 +10.30(+0.56%)
Apr 26, 2013 1864 1872 1845 1856 0 -20.26(-1.08%)
Apr 25, 2013 1868 1897 1855 1876 0 +15.30(+0.82%)
Apr 24, 2013 1863 1882 1841 1860 0 -4.70(-0.25%)
Apr 23, 2013 1853 1877 1836 1865 0 +21.34(+1.16%)
Apr 22, 2013 1839 1857 1818 1844 0 +6.46(+0.35%)
Apr 19, 2013 1817 1848 1809 1837 0 +22.73(+1.25%)
Apr 18, 2013 1823 1839 1798 1815 0 -5.19(-0.29%)
Apr 17, 2013 1830 1843 1801 1820 0 -22.44(-1.22%)
Apr 16, 2013 1827 1851 1814 1842 0 +31.48(+1.74%)
Apr 15, 2013 1852 1865 1806 1811 0 -55.12(-2.95%)
Apr 12, 2013 1864 1879 1848 1866 0 -7.24(-0.39%)
Apr 11, 2013 1863 1888 1855 1873 0 +10.96(+0.59%)
Apr 10, 2013 1836 1869 1832 1862 0 +29.78(+1.63%)
Apr 09, 2013 1828 1848 1816 1832 0 +2.41(+0.13%)
Apr 08, 2013 1816 1836 1805 1830 0 +12.54(+0.69%)
Apr 05, 2013 1799 1824 1787 1817 0 -8.60(-0.47%)
Apr 04, 2013 1814 1836 1805 1826 0 +10.34(+0.57%)
Apr 03, 2013 1844 1854 1806 1816 0 -26.05(-1.41%)
Apr 02, 2013 1844 1863 1828 1842 0 +3.84(+0.21%)
Apr 01, 2013 1853 1865 1826 1838 0 -19.51(-1.05%)
Mar 28, 2013 195.54 1858 1852 1857 0 +10.54(+0.57%)
Mar 27, 2013 1835 1855 1823 1847 0 -0.37(-0.02%)
Mar 26, 2013 1839 1856 1827 1847 0 +14.47(+0.79%)
Mar 25, 2013 1840 1855 1820 1833 0 -4.94(-0.27%)
Mar 22, 2013 1834 1852 1823 1838 0 +9.79(+0.54%)
Mar 21, 2013 1837 1853 1817 1828 0 -23.94(-1.29%)
Mar 20, 2013 1843 1863 1834 1852 0 +7.68(+0.42%)
Mar 19, 2013 1847 1865 1826 1844 0 -8.09(-0.44%)
Mar 18, 2013 1846 1869 1834 1852 0 -13.18(-0.71%)
Mar 15, 2013 1864 1882 1851 1865 0 -5.58(-0.30%)
Mar 14, 2013 1861 1880 1853 1871 0 +11.12(+0.60%)
Mar 13, 2013 1851 1869 1840 1860 0 +7.55(+0.41%)
Mar 12, 2013 1853 1866 1839 1852 0 -4.57(-0.25%)
Mar 11, 2013 1848 1865 1838 1857 0 +5.18(+0.28%)
Mar 08, 2013 1845 1862 1830 1852 0 +14.99(+0.82%)
Mar 07, 2013 1832 1852 1822 1837 0 +3.17(+0.17%)
Mar 06, 2013 1835 1852 1820 1834 0 +1.14(+0.06%)
Mar 05, 2013 1822 1845 1813 1832 0 +19.72(+1.09%)
Mar 04, 2013 1799 1822 1788 1813 0 +7.17(+0.40%)
Mar 01, 2013 1794 1817 1780 1806 0 +1.42(+0.08%)
Feb 28, 2013 1804 1822 1793 1804 0 +4.81(+0.27%)
Feb 27, 2013 1773 1810 1768 1799 0 +22.57(+1.27%)
Feb 26, 2013 1768 1789 1752 1777 0 -19.57(-1.09%)
Feb 22, 2013 1786 1806 1773 1796 0 +19.02(+1.07%)
Feb 21, 2013 1786 1799 1758 1777 0 -16.13(-0.90%)
Feb 20, 2013 1822 1836 1787 1793 0 -12.20(-0.68%)
Feb 18, 2013 201.69 1809 1804 1806 0 +0.01(+0.00%)
Feb 15, 2013 1797 1822 1791 1806 0 +3.73(+0.21%)
Feb 14, 2013 1789 1815 1784 1802 0 +11.30(+0.63%)
Feb 13, 2013 1789 1809 1774 1791 0 -5.41(-0.30%)
Feb 12, 2013 1787 1811 1779 1796 0 +8.06(+0.45%)
Feb 11, 2013 1783 1801 1770 1788 0 +2.23(+0.12%)
Feb 08, 2013 1780 1800 1771 1786 0 +4.30(+0.24%)
Feb 07, 2013 1782 1797 1759 1781 0 -2.37(-0.13%)
Feb 06, 2013 1772 1793 1762 1784 0 +23.03(+1.31%)
Feb 04, 2013 1767 1784 1750 1761 0 -18.22(-1.02%)
Feb 01, 2013 1774 1796 1760 1779 0 +11.67(+0.66%)
Jan 31, 2013 1759 1784 1749 1767 0 +3.43(+0.19%)
Jan 30, 2013 1769 1784 1754 1764 0 -11.66(-0.66%)
Jan 29, 2013 1766 1786 1752 1776 0 +7.57(+0.43%)
Jan 28, 2013 1772 1784 1751 1768 0 -4.80(-0.27%)
Jan 25, 2013 1768 1784 1752 1773 0 +11.01(+0.62%)
Jan 24, 2013 1749 1778 1739 1762 0 +13.06(+0.75%)
Jan 23, 2013 1746 1761 1731 1749 0 +32.12(+1.87%)
Jan 22, 2013 1709 1724 1697 1717 0 -29.99(-1.72%)
Jan 21, 2013 377.26 1748 1742 1747 0 -0.01(-0.00%)
Jan 18, 2013 1741 1755 1726 1747 0 +0.99(+0.06%)
Jan 17, 2013 1734 1757 1722 1746 0 +17.85(+1.03%)
Jan 16, 2013 1720 1740 1709 1728 0 -1.75(-0.10%)
Jan 15, 2013 1711 1736 1702 1730 0 +9.97(+0.58%)
Jan 14, 2013 1710 1728 1701 1720 0 +7.70(+0.45%)
Jan 12, 2013 1710 1723 1695 1712 0 +0.00(+0.00%)
Jan 11, 2013 1710 1723 1695 1712 0 +1.82(+0.11%)
Jan 10, 2013 1707 1721 1688 1710 0 +7.02(+0.41%)
Jan 09, 2013 1697 1716 1688 1703 0 +8.60(+0.51%)
Jan 08, 2013 1688 1707 1675 1694 0 +0.77(+0.05%)
Jan 07, 2013 1699 1711 1679 1694 0 -10.97(-0.64%)
Jan 04, 2013 1699 1716 1686 1705 0 +8.81(+0.52%)
Jan 03, 2013 1695 1716 1679 1696 0 -11.29(-0.66%)
Jan 02, 2013 1701 1715 1672 1707 0 +35.05(+2.10%)
Dec 31, 2012 178.64 1672 1668 1672 0 +33.07(+2.02%)
Dec 28, 2012 1642 1657 1631 1639 0 -12.94(-0.78%)
Dec 27, 2012 1648 1662 1628 1652 0 +5.06(+0.31%)
Dec 26, 2012 1661 1674 1638 1647 0 -24.99(-1.49%)
Dec 24, 2012 181.34 1673 1670 1672 0 -1.31(-0.08%)
Dec 21, 2012 1653 1687 1645 1673 0 -9.35(-0.56%)
Dec 20, 2012 1664 1691 1661 1683 0 +7.51(+0.45%)
Dec 19, 2012 1668 1696 1663 1675 0 -1.94(-0.12%)
Dec 18, 2012 1650 1687 1651 1677 0 +16.49(+0.99%)
Dec 17, 2012 1650 1669 1639 1660 0 +12.81(+0.78%)
Dec 14, 2012 1644 1664 1636 1648 0 -1.25(-0.08%)
Dec 13, 2012 1656 1671 1639 1649 0 -9.80(-0.59%)
Dec 12, 2012 1664 1680 1649 1659 0 -2.23(-0.13%)
Dec 11, 2012 1655 1674 1642 1661 0 +8.97(+0.54%)
Dec 10, 2012 1649 1666 1636 1652 0 -0.23(-0.01%)
Dec 07, 2012 1655 1665 1636 1652 0 +3.35(+0.20%)
Dec 06, 2012 1640 1658 1628 1649 0 +7.02(+0.43%)
Dec 05, 2012 1650 1664 1628 1642 0 -8.94(-0.54%)
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.