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, 2017 1111 1119 1100 1108 0 -1.82(-0.16%)
Jul 28, 2017 1115 1123 1097 1110 0 -9.84(-0.88%)
Jul 27, 2017 1121 1130 1106 1120 0 +1.32(+0.12%)
Jul 26, 2017 1121 1130 1110 1119 0 -2.15(-0.19%)
Jul 25, 2017 1120 1132 1110 1121 0 +5.04(+0.45%)
Jul 24, 2017 1119 1127 1108 1116 0 -5.44(-0.49%)
Jul 21, 2017 1122 1129 1111 1121 0 -1.97(-0.18%)
Jul 20, 2017 1126 1135 1114 1123 0 -4.02(-0.36%)
Jul 19, 2017 1122 1133 1117 1127 0 +6.99(+0.62%)
Jul 18, 2017 1119 1127 1111 1120 0 -4.19(-0.37%)
Jul 17, 2017 1123 1133 1117 1124 0 +1.83(+0.16%)
Jul 14, 2017 1118 1128 1113 1123 0 +6.31(+0.57%)
Jul 13, 2017 1114 1123 1107 1116 0 +2.91(+0.26%)
Jul 12, 2017 1115 1124 1107 1113 0 +5.92(+0.53%)
Jul 11, 2017 1109 1116 1098 1107 0 -1.22(-0.11%)
Jul 10, 2017 1110 1119 1101 1109 0 -1.98(-0.18%)
Jul 07, 2017 1107 1117 1100 1111 0 +5.27(+0.48%)
Jul 06, 2017 1113 1121 1100 1105 0 -12.66(-1.13%)
Jul 05, 2017 1119 1129 1107 1118 0 -1.00(-0.09%)
Jul 04, 2017 1122 1131 1112 1119 0 +0.00(+0.00%)
Jul 03, 2017 1122 1131 1112 1119 0 +1.25(+0.11%)
Jun 30, 2017 1112 1127 1107 1118 0 +8.57(+0.77%)
Jun 29, 2017 1116 1123 1098 1109 0 -4.99(-0.45%)
Jun 28, 2017 1111 1123 1105 1114 0 +8.92(+0.81%)
Jun 27, 2017 1113 1121 1100 1105 0 -8.20(-0.74%)
Jun 26, 2017 1112 1122 1104 1113 0 +4.81(+0.43%)
Jun 23, 2017 1102 1116 1095 1109 0 +6.57(+0.60%)
Jun 22, 2017 1103 1112 1094 1102 0 -1.80(-0.16%)
Jun 21, 2017 1108 1115 1097 1104 0 -2.33(-0.21%)
Jun 20, 2017 1115 1120 1101 1106 0 -10.06(-0.90%)
Jun 19, 2017 1111 1121 1102 1116 0 +8.88(+0.80%)
Jun 16, 2017 1109 1117 1094 1107 0 -4.94(-0.44%)
Jun 15, 2017 1108 1119 1099 1112 0 -2.99(-0.27%)
Jun 14, 2017 1117 1125 1105 1115 0 +0.90(+0.08%)
Jun 13, 2017 1112 1122 1102 1114 0 +3.26(+0.29%)
Jun 12, 2017 1107 1121 1099 1111 0 +3.42(+0.31%)
Jun 09, 2017 1106 1117 1097 1108 0 +2.19(+0.20%)
Jun 08, 2017 1102 1116 1093 1106 0 +0.55(+0.05%)
Jun 07, 2017 1104 1113 1095 1105 0 +1.73(+0.16%)
Jun 06, 2017 1106 1114 1095 1103 0 -3.74(-0.34%)
Jun 05, 2017 1107 1115 1098 1107 0 -1.77(-0.16%)
Jun 02, 2017 1106 1119 1098 1109 0 +5.27(+0.48%)
Jun 01, 2017 1091 1108 1085 1104 0 +15.31(+1.41%)
May 31, 2017 1090 1096 1077 1088 0 +0.39(+0.04%)
May 30, 2017 1087 1096 1079 1088 0 -2.17(-0.20%)
May 29, 2017 1087 1097 1078 1090 0 +0.01(+0.00%)
May 26, 2017 1087 1097 1078 1090 0 +2.26(+0.21%)
May 25, 2017 1086 1099 1077 1088 0 +0.54(+0.05%)
May 24, 2017 1085 1095 1075 1087 0 +2.15(+0.20%)
May 23, 2017 1085 1094 1077 1085 0 +1.13(+0.10%)
May 22, 2017 1082 1092 1075 1084 0 +4.06(+0.38%)
May 19, 2017 1073 1087 1067 1080 0 +9.10(+0.85%)
May 18, 2017 1071 1079 1060 1071 0 -4.21(-0.39%)
May 17, 2017 1090 1093 1070 1075 0 -22.25(-2.03%)
May 16, 2017 1101 1107 1088 1097 0 -2.39(-0.22%)
May 15, 2017 1096 1107 1091 1100 0 +4.73(+0.43%)
May 12, 2017 1100 1106 1088 1095 0 -7.92(-0.72%)
May 11, 2017 1103 1111 1092 1103 0 -3.66(-0.33%)
May 10, 2017 1101 1111 1095 1106 0 +4.15(+0.38%)
May 09, 2017 1102 1112 1092 1102 0 +3.06(+0.28%)
May 08, 2017 1103 1112 1092 1099 0 +2.44(+0.22%)
May 05, 2017 1093 1102 1085 1097 0 +7.84(+0.72%)
May 04, 2017 1089 1099 1078 1089 0 +2.37(+0.22%)
May 03, 2017 1091 1098 1078 1087 0 -6.32(-0.58%)
May 02, 2017 1094 1103 1083 1093 0 +0.00(+0.00%)
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.