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%)
Streaming Delayed 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 (%)
Sep 26, 2016 1051 1057 1040 1045 0 -11.21(-1.06%)
Sep 23, 2016 1058 1066 1050 1057 0 -5.27(-0.50%)
Sep 22, 2016 1059 1069 1051 1062 0 +10.68(+1.02%)
Sep 21, 2016 1041 1055 1035 1051 0 +14.37(+1.39%)
Sep 20, 2016 1044 1050 1032 1037 0 -2.68(-0.26%)
Sep 19, 2016 1041 1050 1034 1040 0 +4.38(+0.42%)
Sep 16, 2016 1037 1043 1027 1035 0 -5.20(-0.50%)
Sep 15, 2016 1031 1045 1025 1040 0 +9.26(+0.90%)
Sep 14, 2016 1034 1042 1025 1031 0 -2.77(-0.27%)
Sep 13, 2016 1043 1049 1027 1034 0 -16.50(-1.57%)
Sep 12, 2016 1033 1054 1028 1050 0 +11.47(+1.10%)
Sep 09, 2016 1063 1067 1037 1039 0 -32.15(-3.00%)
Sep 08, 2016 1079 1084 1067 1071 0 -11.13(-1.03%)
Sep 07, 2016 1081 1089 1072 1082 0 +0.16(+0.01%)
Sep 06, 2016 1084 1090 1072 1082 0 +1.06(+0.10%)
Sep 02, 2016 1081 1081 1081 1081 0 +3.24(+0.30%)
Sep 01, 2016 1076 1084 1066 1078 0 +0.89(+0.08%)
Aug 31, 2016 1079 1085 1068 1077 0 -3.59(-0.33%)
Aug 30, 2016 1082 1088 1074 1080 0 -6.16(-0.57%)
Aug 29, 2016 1083 1092 1078 1087 0 +3.70(+0.34%)
Aug 26, 2016 1090 1099 1076 1083 0 -4.06(-0.37%)
Aug 25, 2016 1080 1093 1073 1087 0 -0.23(-0.02%)
Aug 24, 2016 1092 1098 1081 1087 0 -6.95(-0.64%)
Aug 23, 2016 1095 1103 1088 1094 0 +3.71(+0.34%)
Aug 22, 2016 1088 1095 1081 1090 0 -0.02(-0.00%)
Aug 19, 2016 1086 1096 1080 1090 0 +1.69(+0.16%)
Aug 18, 2016 1081 1095 1073 1089 0 +6.82(+0.63%)
Aug 17, 2016 1082 1088 1072 1082 0 -0.33(-0.03%)
Aug 16, 2016 1087 1093 1078 1082 0 -7.52(-0.69%)
Aug 15, 2016 1087 1098 1081 1090 0 +4.58(+0.42%)
Aug 12, 2016 1085 1092 1078 1085 0 -0.89(-0.08%)
Aug 11, 2016 1084 1093 1077 1086 0 +6.28(+0.58%)
Aug 10, 2016 1080 1089 1073 1080 0 +1.61(+0.15%)
Aug 09, 2016 1078 1086 1071 1078 0 +0.38(+0.04%)
Aug 08, 2016 1078 1086 1070 1078 0 +1.58(+0.15%)
Aug 05, 2016 1071 1084 1065 1076 0 +10.28(+0.96%)
Aug 04, 2016 1065 1075 1058 1066 0 +4.51(+0.42%)
Aug 03, 2016 1059 1068 1048 1061 0 -1.34(-0.13%)
Aug 02, 2016 1074 1080 1055 1063 0 -10.54(-0.98%)
Aug 01, 2016 1073 1083 1063 1073 0 -1.69(-0.16%)
Jul 29, 2016 1070 1086 1061 1075 0 +8.32(+0.78%)
Jul 28, 2016 1062 1074 1051 1067 0 +4.05(+0.38%)
Jul 27, 2016 1068 1075 1054 1063 0 -3.59(-0.34%)
Jul 26, 2016 1065 1076 1056 1066 0 +2.49(+0.23%)
Jul 25, 2016 1062 1070 1055 1064 0 +0.22(+0.02%)
Jul 22, 2016 1058 1068 1051 1064 0 +5.91(+0.56%)
Jul 21, 2016 1059 1069 1049 1058 0 -1.80(-0.17%)
Jul 20, 2016 1053 1066 1047 1059 0 +7.69(+0.73%)
Jul 19, 2016 1051 1059 1044 1052 0 -3.17(-0.30%)
Jul 18, 2016 1054 1063 1046 1055 0 +0.77(+0.07%)
Jul 15, 2016 1054 1062 1045 1054 0 +1.76(+0.17%)
Jul 14, 2016 1057 1064 1048 1052 0 +0.52(+0.05%)
Jul 13, 2016 1056 1061 1044 1052 0 -3.12(-0.30%)
Jul 12, 2016 1052 1064 1044 1055 0 +7.47(+0.71%)
Jul 11, 2016 1044 1056 1038 1047 0 +6.25(+0.60%)
Jul 08, 2016 1041 1044 1022 1041 0 +19.33(+1.89%)
Jul 07, 2016 1023 1033 1014 1022 0 +0.99(+0.10%)
Jul 06, 2016 1021 1021 1021 1021 0 +2.71(+0.27%)
Jul 05, 2016 1025 1034 1009 1018 0 -13.92(-1.35%)
Jul 04, 2016 1032 1032 1032 1032 0 +0.01(+0.00%)
Jul 01, 2016 1026 1044 1017 1032 0 +5.59(+0.54%)
Jun 30, 2016 1005 1031 995.76 1027 0 +23.71(+2.36%)
Jun 29, 2016 995.68 1009 988.48 1003 0 +17.51(+1.78%)
Jun 28, 2016 978.48 991.83 968.57 985.31 0 +17.03(+1.76%)
Jun 27, 2016 980.36 985.16 956.84 968.28 0 -21.65(-2.19%)
Jun 24, 2016 994.60 1013 979.98 989.93 0 -42.31(-4.10%)
Jun 23, 2016 1030 1037 1022 1032 0 +13.09(+1.28%)
Jun 22, 2016 1021 1030 1014 1019 0 -0.12(-0.01%)
Jun 21, 2016 1022 1027 1013 1019 0 +0.23(+0.02%)
Jun 20, 2016 1019 1032 1012 1019 0 +13.05(+1.30%)
Jun 17, 2016 1006 1015 995.97 1006 0 +0.35(+0.03%)
Jun 16, 2016 997.35 1009 989.27 1006 0 +3.31(+0.33%)
Jun 15, 2016 1002 1013 995.32 1002 0 +4.44(+0.44%)
Jun 14, 2016 997.52 1006 986.86 997.89 0 -1.75(-0.17%)
Jun 13, 2016 1007 1015 996.41 999.63 0 -12.64(-1.25%)
Jun 10, 2016 1018 1023 1005 1012 0 -14.91(-1.45%)
Jun 09, 2016 1025 1033 1017 1027 0 -3.38(-0.33%)
Jun 08, 2016 1026 1036 1020 1031 0 +5.39(+0.53%)
Jun 07, 2016 1020 1032 1014 1025 0 +5.97(+0.59%)
Jun 06, 2016 1017 1026 1010 1019 0 +2.33(+0.23%)
Jun 03, 2016 1017 1024 1007 1017 0 -1.98(-0.19%)
Jun 02, 2016 1014 1023 1007 1019 0 +2.40(+0.24%)
Jun 01, 2016 1011 1021 1002 1016 0 +2.81(+0.28%)
May 31, 2016 1020 1027 1005 1014 0 -4.35(-0.43%)
May 30, 2016 1018 1018 1018 1018 0 +0.02(+0.00%)
May 27, 2016 1012 1023 1007 1018 0 +5.97(+0.59%)
May 26, 2016 1016 1022 1005 1012 0 -4.02(-0.40%)
May 25, 2016 1013 1024 1007 1016 0 +5.03(+0.50%)
May 24, 2016 999.87 1016 995.17 1011 0 +16.32(+1.64%)
May 23, 2016 995.09 1004 988.29 994.68 0 -0.25(-0.02%)
May 20, 2016 993.52 1003 985.29 994.92 0 +5.11(+0.52%)
May 19, 2016 989.00 997.41 977.59 989.82 0 -2.94(-0.30%)
May 18, 2016 996.92 1007 984.19 992.75 0 -6.94(-0.69%)
May 17, 2016 1011 1020 994.15 999.69 0 -15.02(-1.48%)
May 16, 2016 1009 1021 1004 1015 0 +6.74(+0.67%)
May 13, 2016 1017 1025 1003 1008 0 -12.71(-1.25%)
May 12, 2016 1022 1030 1012 1021 0 +3.45(+0.34%)
May 11, 2016 1028 1032 1011 1017 0 -17.25(-1.67%)
May 10, 2016 1025 1038 1020 1034 0 +13.45(+1.32%)
May 09, 2016 1019 1031 1012 1021 0 +1.79(+0.18%)
May 06, 2016 1012 1024 1004 1019 0 +5.25(+0.52%)
May 05, 2016 1018 1026 1008 1014 0 -2.41(-0.24%)
May 04, 2016 1018 1028 1007 1016 0 -6.50(-0.64%)
May 03, 2016 1028 1035 1013 1023 0 -10.83(-1.05%)
May 02, 2016 1025 1039 1017 1034 0 +11.13(+1.09%)
Apr 29, 2016 1024 1035 1010 1023 0 +1.10(+0.11%)
Apr 28, 2016 1026 1042 1013 1022 0 -9.97(-0.97%)
Apr 27, 2016 1030 1040 1018 1031 0 +2.02(+0.20%)
Apr 26, 2016 1023 1036 1015 1029 0 +7.33(+0.72%)
Apr 25, 2016 1024 1032 1013 1022 0 -5.12(-0.50%)
Apr 22, 2016 1021 1035 1015 1027 0 +5.69(+0.56%)
Apr 21, 2016 1029 1037 1012 1022 0 -8.27(-0.80%)
Apr 20, 2016 1031 1041 1021 1030 0 -2.51(-0.24%)
Apr 19, 2016 1033 1042 1023 1032 0 +4.85(+0.47%)
Apr 18, 2016 1019 1033 1013 1027 0 +6.43(+0.63%)
Apr 15, 2016 1017 1027 1009 1021 0 +3.09(+0.30%)
Apr 14, 2016 1021 1028 1011 1018 0 -3.74(-0.37%)
Apr 13, 2016 1015 1027 1005 1022 0 +13.88(+1.38%)
Apr 12, 2016 1003 1014 995.66 1008 0 +8.15(+0.82%)
Apr 11, 2016 1007 1017 996.58 999.67 0 -4.11(-0.41%)
Apr 08, 2016 1008 1016 996.15 1004 0 +0.24(+0.02%)
Apr 07, 2016 1012 1017 994.83 1004 0 -14.43(-1.42%)
Apr 06, 2016 1009 1023 999.48 1018 0 +9.75(+0.97%)
Apr 05, 2016 1010 1020 999.43 1008 0 -9.32(-0.92%)
Apr 04, 2016 1030 1034 1012 1018 0 -12.95(-1.26%)
Apr 01, 2016 1014 1035 1008 1030 0 +7.34(+0.72%)
Mar 31, 2016 1024 1035 1014 1023 0 -4.82(-0.47%)
Mar 30, 2016 1030 1039 1017 1028 0 +1.80(+0.18%)
Mar 29, 2016 1010 1030 1004 1026 0 +15.10(+1.49%)
Mar 28, 2016 1008 1019 1001 1011 0 +5.41(+0.54%)
Mar 24, 2016 1006 1006 1006 1006 0 -1.94(-0.19%)
Mar 23, 2016 1013 1021 1001 1008 0 -8.17(-0.80%)
Mar 22, 2016 1013 1026 1005 1016 0 -3.00(-0.29%)
Mar 21, 2016 1018 1028 1009 1019 0 -0.80(-0.08%)
Mar 18, 2016 1020 1031 1010 1020 0 +1.75(+0.17%)
Mar 17, 2016 1005 1024 999.07 1018 0 +12.89(+1.28%)
Mar 16, 2016 991.16 1010 985.51 1005 0 +10.43(+1.05%)
Mar 15, 2016 994.90 1004 984.51 994.50 0 -5.92(-0.59%)
Mar 14, 2016 998.02 1009 990.08 1000 0 -1.27(-0.13%)
Mar 11, 2016 996.34 1009 987.51 1002 0 +13.20(+1.34%)
Mar 10, 2016 996.56 1003 977.47 988.49 0 -3.78(-0.38%)
Mar 09, 2016 987.08 999.50 979.30 992.27 0 +9.37(+0.95%)
Mar 08, 2016 988.09 997.87 974.90 982.90 0 -10.10(-1.02%)
Mar 07, 2016 990.53 1003 981.73 993.00 0 -2.13(-0.21%)
Mar 04, 2016 992.48 1004 982.03 995.13 0 +3.35(+0.34%)
Mar 03, 2016 980.21 995.04 973.31 991.78 0 +10.98(+1.12%)
Mar 02, 2016 974.23 986.67 966.31 980.80 0 +4.28(+0.44%)
Mar 01, 2016 967.07 982.24 959.73 976.52 0 +17.54(+1.83%)
Feb 29, 2016 962.21 974.19 953.11 958.98 0 -3.96(-0.41%)
Feb 26, 2016 964.83 974.84 952.76 962.94 0 +1.83(+0.19%)
Feb 25, 2016 952.38 964.43 942.24 961.11 0 +11.09(+1.17%)
Feb 24, 2016 936.23 953.09 926.18 950.03 0 +5.40(+0.57%)
Feb 23, 2016 946.41 957.82 936.08 944.62 0 -4.81(-0.51%)
Feb 22, 2016 946.72 959.73 938.24 949.43 0 +10.89(+1.16%)
Feb 19, 2016 937.12 948.82 925.36 938.55 0 -1.59(-0.17%)
Feb 18, 2016 942.46 951.21 929.96 940.13 0 -0.43(-0.05%)
Feb 17, 2016 932.56 951.82 926.45 940.57 0 +14.68(+1.59%)
Feb 16, 2016 918.54 933.04 906.83 925.89 0 +18.92(+2.09%)
Feb 12, 2016 906.97 906.97 906.97 906.97 0 +16.44(+1.85%)
Feb 11, 2016 891.60 902.71 875.35 890.53 0 -14.96(-1.65%)
Feb 10, 2016 906.00 918.64 899.66 905.50 0 -6.32(-0.69%)
Feb 09, 2016 902.84 923.89 893.49 911.82 0 -0.55(-0.06%)
Feb 08, 2016 909.43 923.86 891.65 912.37 0 -6.34(-0.69%)
Feb 05, 2016 931.22 942.87 911.24 918.71 0 -13.67(-1.47%)
Feb 04, 2016 926.96 946.02 915.15 932.38 0 +1.21(+0.13%)
Feb 03, 2016 937.36 945.71 911.58 931.17 0 +0.83(+0.09%)
Feb 02, 2016 937.17 945.50 921.06 930.33 0 -14.56(-1.54%)
Feb 01, 2016 938.96 953.28 927.61 944.89 0 +0.15(+0.02%)
Jan 29, 2016 921.15 948.63 913.54 944.74 0 +26.81(+2.92%)
Jan 28, 2016 917.48 933.96 901.64 917.93 0 +5.20(+0.57%)
Jan 27, 2016 918.40 931.47 905.11 912.73 0 -8.43(-0.92%)
Jan 26, 2016 910.46 929.52 903.07 921.16 0 +13.73(+1.51%)
Jan 25, 2016 916.97 925.54 900.84 907.43 0 -13.32(-1.45%)
Jan 22, 2016 917.90 930.88 907.19 920.75 0 +16.22(+1.79%)
Jan 21, 2016 901.93 917.59 889.75 904.54 0 +4.49(+0.50%)
Jan 20, 2016 887.36 909.15 868.74 900.05 0 -0.85(-0.09%)
Jan 19, 2016 910.90 917.93 889.63 900.90 0 -0.32(-0.04%)
Jan 18, 2016 901.17 901.24 901.15 901.22 0 -0.02(-0.00%)
Jan 15, 2016 895.22 909.77 881.46 901.24 0 -15.35(-1.67%)
Jan 14, 2016 911.14 926.76 897.68 916.59 0 +7.00(+0.77%)
Jan 13, 2016 929.58 940.98 905.34 909.59 0 -21.32(-2.29%)
Jan 12, 2016 932.11 939.94 915.71 930.90 0 +8.23(+0.89%)
Jan 11, 2016 928.67 935.25 909.77 922.67 0 -1.32(-0.14%)
Jan 08, 2016 943.54 949.96 919.61 923.99 0 -14.22(-1.52%)
Jan 07, 2016 943.08 956.17 931.10 938.21 0 -20.43(-2.13%)
Jan 06, 2016 958.59 971.38 947.19 958.64 0 -13.90(-1.43%)
Jan 05, 2016 973.58 983.46 961.01 972.54 0 +1.36(+0.14%)
Jan 04, 2016 969.97 979.29 954.21 971.18 0 -12.48(-1.27%)
Dec 31, 2015 983.66 983.66 983.66 983.66 0 -10.93(-1.10%)
Dec 30, 2015 1000 1007 990.92 994.60 0 -7.49(-0.75%)
Dec 29, 2015 1001 1009 992.22 1002 0 +6.55(+0.66%)
Dec 28, 2015 994.51 1001 984.80 995.53 0 -2.20(-0.22%)
Dec 24, 2015 997.73 997.73 997.73 997.73 0 -15.15(-1.50%)
Dec 23, 2015 1009 1021 999.85 1013 0 +10.69(+1.07%)
Dec 22, 2015 994.86 1007 983.50 1002 0 +10.45(+1.05%)
Dec 21, 2015 991.68 1000 980.07 991.74 0 +6.74(+0.68%)
Dec 18, 2015 994.24 1001 979.21 985.00 0 -13.91(-1.39%)
Dec 17, 2015 1014 1018 993.45 998.91 0 -15.62(-1.54%)
Dec 16, 2015 1005 1020 994.87 1015 0 +17.48(+1.75%)
Dec 15, 2015 995.08 1007 986.65 997.05 0 +8.97(+0.91%)
Dec 14, 2015 989.10 1000 974.37 988.08 0 -0.85(-0.09%)
Dec 11, 2015 991.40 1003 980.85 988.93 0 -14.70(-1.46%)
Dec 10, 2015 1002 1015 994.39 1004 0 +2.73(+0.27%)
Dec 09, 2015 1009 1023 993.26 1001 0 -11.36(-1.12%)
Dec 08, 2015 1011 1023 1000 1012 0 -5.82(-0.57%)
Dec 07, 2015 1018 1032 1005 1018 0 -4.61(-0.45%)
Dec 04, 2015 1011 1028 1006 1023 0 +13.13(+1.30%)
Dec 03, 2015 1026 1032 1003 1010 0 -14.59(-1.42%)
Dec 02, 2015 1031 1039 1019 1024 0 -8.36(-0.81%)
Dec 01, 2015 1030 1040 1021 1033 0 +6.80(+0.66%)
Nov 30, 2015 1036 1041 1019 1026 0 -8.39(-0.81%)
Nov 27, 2015 1033 1039 1023 1034 0 +2.75(+0.27%)
Nov 26, 2015 1031 1031 1031 1031 0 -0.02(-0.00%)
Nov 25, 2015 1026 1038 1019 1031 0 +7.15(+0.70%)
Nov 24, 2015 1015 1031 1009 1024 0 +4.82(+0.47%)
Nov 23, 2015 1019 1023 1018 1019 0 +6.18(+0.61%)
Nov 20, 2015 1012 1022 1004 1013 0 +7.02(+0.70%)
Nov 19, 2015 1006 1015 997.46 1006 0 +1.74(+0.17%)
Nov 18, 2015 993.41 1009 984.10 1004 0 +14.01(+1.41%)
Nov 17, 2015 993.08 1005 981.28 990.45 0 -1.56(-0.16%)
Nov 16, 2015 977.17 995.18 972.10 992.00 0 +13.89(+1.42%)
Nov 13, 2015 991.22 999.22 971.06 978.11 0 -18.69(-1.88%)
Nov 12, 2015 1006 1014 992.54 996.80 0 -16.87(-1.66%)
Nov 11, 2015 1018 1026 1006 1014 0 -2.00(-0.20%)
Nov 10, 2015 1009 1021 1001 1016 0 +4.57(+0.45%)
Nov 09, 2015 1020 1026 1003 1011 0 -12.42(-1.21%)
Nov 06, 2015 1024 1033 1010 1024 0 -4.71(-0.46%)
Nov 05, 2015 1029 1037 1018 1028 0 -0.75(-0.07%)
Nov 04, 2015 1036 1043 1021 1029 0 -4.95(-0.48%)
Nov 03, 2015 1029 1044 1019 1034 0 +1.83(+0.18%)
Nov 02, 2015 1024 1040 1014 1032 0 +9.47(+0.93%)
Oct 30, 2015 1023 1037 1012 1023 0 -1.10(-0.11%)
Oct 29, 2015 1022 1036 1007 1024 0 -2.26(-0.22%)
Oct 28, 2015 1015 1033 1004 1026 0 +13.03(+1.29%)
Oct 27, 2015 1017 1025 1002 1013 0 -9.63(-0.94%)
Oct 26, 2015 1022 1032 1012 1023 0 +0.68(+0.07%)
Oct 23, 2015 1031 1039 1009 1022 0 -3.26(-0.32%)
Oct 22, 2015 1010 1033 1002 1025 0 +20.18(+2.01%)
Oct 21, 2015 1017 1025 998.76 1005 0 -10.20(-1.00%)
Oct 20, 2015 1014 1025 1004 1015 0 -2.94(-0.29%)
Oct 19, 2015 1014 1026 1006 1018 0 +0.75(+0.07%)
Oct 16, 2015 1016 1024 1004 1017 0 +4.00(+0.39%)
Oct 15, 2015 1007 1018 994.50 1013 0 +11.49(+1.15%)
Oct 14, 2015 1010 1017 995.70 1002 0 -7.10(-0.70%)
Oct 13, 2015 1012 1025 1004 1009 0 -8.04(-0.79%)
Oct 12, 2015 1016 1024 1006 1017 0 +1.38(+0.14%)
Oct 09, 2015 1014 1026 1007 1016 0 +3.50(+0.35%)
Oct 08, 2015 994.74 1016 989.36 1012 0 +15.59(+1.56%)
Oct 07, 2015 990.63 1004 980.76 996.56 0 +11.50(+1.17%)
Oct 06, 2015 990.40 998.38 976.53 985.06 0 -6.51(-0.66%)
Oct 05, 2015 977.48 996.63 973.09 991.57 0 +20.70(+2.13%)
Oct 02, 2015 950.32 972.48 942.24 970.87 0 +12.08(+1.26%)
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.