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 (%)
Dec 31, 2019 1196 1207 1190 1199 0 +1.34(+0.11%)
Dec 30, 2019 1200 1207 1189 1197 0 -2.29(-0.19%)
Dec 27, 2019 1201 1207 1193 1200 0 +2.09(+0.17%)
Dec 26, 2019 1199 1204 1189 1198 0 -0.66(-0.06%)
Dec 24, 2019 1199 1205 1191 1198 0 -0.12(-0.01%)
Dec 23, 2019 1203 1210 1189 1198 0 -2.23(-0.19%)
Dec 20, 2019 1198 1211 1187 1201 0 +7.03(+0.59%)
Dec 19, 2019 1194 1203 1183 1194 0 +0.58(+0.05%)
Dec 18, 2019 1193 1202 1181 1193 0 +2.74(+0.23%)
Dec 17, 2019 1188 1200 1179 1190 0 +1.34(+0.11%)
Dec 16, 2019 1188 1201 1180 1189 0 +6.88(+0.58%)
Dec 13, 2019 1186 1197 1170 1182 0 -4.28(-0.36%)
Dec 12, 2019 1180 1196 1172 1186 0 +6.59(+0.56%)
Dec 11, 2019 1176 1186 1168 1180 0 +5.77(+0.49%)
Dec 10, 2019 1173 1182 1165 1174 0 -2.30(-0.20%)
Dec 09, 2019 1177 1187 1168 1176 0 -1.12(-0.10%)
Dec 06, 2019 1176 1188 1168 1177 0 +10.01(+0.86%)
Dec 05, 2019 1162 1174 1155 1167 0 +7.37(+0.64%)
Dec 04, 2019 1155 1171 1150 1160 0 +8.87(+0.77%)
Dec 03, 2019 1150 1158 1138 1151 0 -7.79(-0.67%)
Dec 02, 2019 1166 1173 1150 1159 0 -5.66(-0.49%)
Nov 29, 2019 1169 1176 1159 1164 0 -7.68(-0.66%)
Nov 28, 2019 1173 1180 1161 1172 0 +0.00(+0.00%)
Nov 27, 2019 1173 1180 1161 1172 0 +2.76(+0.24%)
Nov 26, 2019 1161 1178 1153 1169 0 -2.04(-0.17%)
Nov 25, 2019 1164 1179 1156 1171 0 +12.33(+1.06%)
Nov 22, 2019 1160 1169 1149 1159 0 +3.37(+0.29%)
Nov 21, 2019 1166 1172 1149 1156 0 -9.58(-0.82%)
Nov 20, 2019 1168 1180 1157 1165 0 -5.19(-0.44%)
Nov 19, 2019 1171 1181 1161 1171 0 +0.79(+0.07%)
Nov 18, 2019 1169 1178 1159 1170 0 -0.16(-0.01%)
Nov 15, 2019 1171 1179 1159 1170 0 +2.77(+0.24%)
Nov 14, 2019 1166 1177 1158 1167 0 +1.17(+0.10%)
Nov 13, 2019 1165 1176 1155 1166 0 -2.32(-0.20%)
Nov 12, 2019 1171 1182 1158 1168 0 -2.36(-0.20%)
Nov 11, 2019 1168 1180 1159 1171 0 -1.57(-0.13%)
Nov 08, 2019 1170 1183 1159 1172 0 +0.85(+0.07%)
Nov 07, 2019 1178 1188 1162 1171 0 +0.53(+0.05%)
Nov 06, 2019 1175 1184 1159 1171 0 -3.44(-0.29%)
Nov 05, 2019 1174 1189 1162 1174 0 +2.25(+0.19%)
Nov 04, 2019 1173 1187 1156 1172 0 +9.98(+0.86%)
Nov 01, 2019 1163 1175 1150 1162 0 +4.24(+0.37%)
Oct 31, 2019 1164 1174 1145 1158 0 -6.28(-0.54%)
Oct 30, 2019 1162 1174 1148 1164 0 +2.82(+0.24%)
Oct 29, 2019 1152 1172 1145 1161 0 +6.32(+0.55%)
Oct 28, 2019 1157 1169 1147 1155 0 +1.81(+0.16%)
Oct 25, 2019 1152 1167 1141 1153 0 -1.36(-0.12%)
Oct 24, 2019 1160 1169 1143 1154 0 -4.84(-0.42%)
Oct 23, 2019 1160 1172 1146 1159 0 -1.90(-0.16%)
Oct 22, 2019 1159 1174 1146 1161 0 +2.66(+0.23%)
Oct 21, 2019 1161 1173 1150 1159 0 +0.30(+0.03%)
Oct 18, 2019 1152 1167 1144 1158 0 +3.23(+0.28%)
Oct 17, 2019 1157 1169 1139 1155 0 +13.36(+1.17%)
Oct 16, 2019 1139 1151 1129 1142 0 +0.93(+0.08%)
Oct 15, 2019 1138 1151 1128 1141 0 +4.46(+0.39%)
Oct 14, 2019 1136 1146 1125 1136 0 -1.17(-0.10%)
Oct 11, 2019 1132 1152 1126 1137 0 +16.50(+1.47%)
Oct 10, 2019 1117 1131 1109 1121 0 +4.35(+0.39%)
Oct 09, 2019 1117 1126 1106 1117 0 +7.35(+0.66%)
Oct 08, 2019 1114 1124 1101 1109 0 -11.98(-1.07%)
Oct 07, 2019 1124 1134 1112 1121 0 -7.11(-0.63%)
Oct 04, 2019 1118 1135 1109 1128 0 +10.99(+0.98%)
Oct 03, 2019 1114 1126 1098 1117 0 +4.28(+0.38%)
Oct 02, 2019 1124 1131 1102 1113 0 -21.18(-1.87%)
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.