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 (%)
Jul 31, 2019 1164 1178 1144 1156 0 -7.76(-0.67%)
Jul 30, 2019 1158 1175 1147 1163 0 +1.74(+0.15%)
Jul 29, 2019 1159 1171 1149 1162 0 +1.51(+0.13%)
Jul 26, 2019 1155 1169 1142 1160 0 +8.67(+0.75%)
Jul 25, 2019 1152 1167 1138 1151 0 -4.07(-0.35%)
Jul 24, 2019 1150 1166 1140 1156 0 +3.99(+0.35%)
Jul 23, 2019 1146 1162 1135 1152 0 +11.57(+1.01%)
Jul 22, 2019 1147 1154 1132 1140 0 -5.11(-0.45%)
Jul 19, 2019 1151 1160 1139 1145 0 -3.61(-0.31%)
Jul 18, 2019 1141 1159 1131 1149 0 +3.68(+0.32%)
Jul 17, 2019 1154 1159 1139 1145 0 -7.59(-0.66%)
Jul 16, 2019 1148 1163 1141 1153 0 +2.61(+0.23%)
Jul 15, 2019 1152 1161 1139 1150 0 -0.95(-0.08%)
Jul 12, 2019 1142 1157 1136 1151 0 +10.05(+0.88%)
Jul 11, 2019 1142 1149 1130 1141 0 -0.70(-0.06%)
Jul 10, 2019 1145 1154 1133 1142 0 +1.56(+0.14%)
Jul 09, 2019 1146 1152 1130 1140 0 -10.75(-0.93%)
Jul 08, 2019 1151 1161 1142 1151 0 -3.21(-0.28%)
Jul 05, 2019 1152 1160 1137 1154 0 -3.91(-0.34%)
Jul 04, 2019 1148 1164 1143 1158 0 +0.00(+0.00%)
Jul 03, 2019 1148 1164 1143 1158 0 +11.43(+1.00%)
Jul 02, 2019 1146 1156 1134 1146 0 -1.18(-0.10%)
Jul 01, 2019 1152 1163 1135 1148 0 +5.18(+0.45%)
Jun 28, 2019 1135 1152 1128 1142 0 +10.94(+0.97%)
Jun 27, 2019 1125 1137 1117 1132 0 +9.02(+0.80%)
Jun 26, 2019 1126 1138 1115 1123 0 -3.42(-0.30%)
Jun 25, 2019 1133 1142 1117 1126 0 -5.60(-0.49%)
Jun 24, 2019 1137 1147 1124 1132 0 -3.49(-0.31%)
Jun 21, 2019 1139 1148 1125 1135 0 -7.41(-0.65%)
Jun 20, 2019 1144 1154 1130 1142 0 +7.42(+0.65%)
Jun 19, 2019 1132 1143 1120 1135 0 +2.80(+0.25%)
Jun 18, 2019 1132 1146 1121 1132 0 +8.30(+0.74%)
Jun 17, 2019 1130 1138 1115 1124 0 -6.05(-0.54%)
Jun 14, 2019 1133 1140 1121 1130 0 -4.55(-0.40%)
Jun 13, 2019 1129 1144 1120 1135 0 +10.29(+0.92%)
Jun 12, 2019 1125 1135 1114 1124 0 -1.30(-0.12%)
Jun 11, 2019 1129 1139 1115 1126 0 +2.51(+0.22%)
Jun 10, 2019 1125 1137 1113 1123 0 +3.73(+0.33%)
Jun 07, 2019 1116 1129 1108 1119 0 +9.68(+0.87%)
Jun 06, 2019 1108 1121 1094 1110 0 +0.13(+0.01%)
Jun 05, 2019 1108 1121 1094 1109 0 +6.03(+0.55%)
Jun 04, 2019 1087 1110 1080 1103 0 +24.67(+2.29%)
Jun 03, 2019 1067 1086 1060 1079 0 +12.67(+1.19%)
May 31, 2019 1071 1082 1054 1066 0 -20.34(-1.87%)
May 30, 2019 1081 1099 1070 1086 0 +0.67(+0.06%)
May 29, 2019 1092 1100 1075 1086 0 -12.13(-1.10%)
May 28, 2019 1113 1120 1093 1098 0 -11.62(-1.05%)
May 24, 2019 1113 1123 1101 1110 0 +1.86(+0.17%)
May 23, 2019 1110 1121 1097 1108 0 -12.11(-1.08%)
May 22, 2019 1121 1132 1110 1120 0 -5.00(-0.44%)
May 21, 2019 1121 1133 1113 1125 0 +8.27(+0.74%)
May 20, 2019 1116 1127 1107 1116 0 -6.11(-0.54%)
May 17, 2019 1126 1138 1116 1123 0 -9.46(-0.84%)
May 16, 2019 1131 1144 1124 1132 0 +2.89(+0.26%)
May 15, 2019 1118 1136 1112 1129 0 +6.03(+0.54%)
May 14, 2019 1119 1133 1112 1123 0 +6.73(+0.60%)
May 13, 2019 1120 1129 1105 1116 0 -21.35(-1.88%)
May 10, 2019 1133 1144 1117 1138 0 +2.33(+0.21%)
May 09, 2019 1132 1143 1117 1135 0 -2.35(-0.21%)
May 08, 2019 1139 1152 1130 1138 0 -2.55(-0.22%)
May 07, 2019 1150 1157 1131 1140 0 -17.25(-1.49%)
May 06, 2019 1149 1166 1141 1158 0 -7.86(-0.67%)
May 03, 2019 1156 1172 1149 1165 0 +13.55(+1.18%)
May 02, 2019 1147 1162 1136 1152 0 +5.21(+0.45%)
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.