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 30, 2016 1071 1071 1071 1071 0 -4.94(-0.46%)
Dec 29, 2016 1073 1083 1068 1076 0 +3.18(+0.30%)
Dec 28, 2016 1083 1086 1068 1073 0 -9.73(-0.90%)
Dec 27, 2016 1080 1089 1075 1082 0 +3.38(+0.31%)
Dec 23, 2016 1079 1079 1079 1079 0 +2.73(+0.25%)
Dec 22, 2016 1084 1090 1069 1076 0 -9.09(-0.84%)
Dec 21, 2016 1087 1098 1078 1085 0 -1.63(-0.15%)
Dec 20, 2016 1085 1095 1075 1087 0 +2.85(+0.26%)
Dec 19, 2016 1084 1094 1075 1084 0 +0.34(+0.03%)
Dec 16, 2016 1086 1097 1076 1084 0 -0.47(-0.04%)
Dec 15, 2016 1084 1096 1072 1084 0 -0.84(-0.08%)
Dec 14, 2016 1096 1106 1080 1085 0 -12.28(-1.12%)
Dec 13, 2016 1098 1109 1088 1097 0 +4.04(+0.37%)
Dec 12, 2016 1095 1106 1082 1093 0 -2.60(-0.24%)
Dec 09, 2016 1093 1103 1083 1096 0 +3.95(+0.36%)
Dec 08, 2016 1082 1099 1074 1092 0 +9.69(+0.90%)
Dec 07, 2016 1065 1087 1058 1082 0 +17.10(+1.61%)
Dec 06, 2016 1061 1073 1051 1065 0 +4.41(+0.42%)
Dec 05, 2016 1055 1070 1049 1061 0 +11.66(+1.11%)
Dec 02, 2016 1051 1062 1040 1049 0 -1.67(-0.16%)
Dec 01, 2016 1051 1067 1038 1051 0 -1.16(-0.11%)
Nov 30, 2016 1067 1074 1047 1052 0 -12.27(-1.15%)
Nov 29, 2016 1065 1075 1056 1064 0 +1.25(+0.12%)
Nov 28, 2016 1068 1076 1057 1063 0 -7.71(-0.72%)
Nov 25, 2016 1066 1077 1060 1071 0 +8.04(+0.76%)
Nov 24, 2016 1063 1063 1063 1063 0 +0.00(+0.00%)
Nov 23, 2016 1061 1071 1052 1063 0 -1.09(-0.10%)
Nov 22, 2016 1056 1071 1047 1064 0 +15.15(+1.44%)
Nov 21, 2016 1048 1055 1037 1049 0 +3.60(+0.34%)
Nov 18, 2016 1050 1057 1036 1045 0 -5.10(-0.49%)
Nov 17, 2016 1047 1057 1041 1050 0 +5.33(+0.51%)
Nov 16, 2016 1044 1055 1036 1045 0 -1.40(-0.13%)
Nov 15, 2016 1044 1056 1033 1046 0 +3.96(+0.38%)
Nov 14, 2016 1037 1055 1026 1042 0 +8.65(+0.84%)
Nov 11, 2016 1026 1043 1015 1034 0 +5.29(+0.51%)
Nov 10, 2016 1036 1054 1013 1028 0 -7.14(-0.69%)
Nov 09, 2016 1011 1042 999.97 1035 0 +1.37(+0.13%)
Nov 08, 2016 1024 1041 1018 1034 0 +9.32(+0.91%)
Nov 07, 2016 1018 1032 1010 1025 0 +20.40(+2.03%)
Nov 04, 2016 1004 1020 995.59 1004 0 +1.64(+0.16%)
Nov 03, 2016 1009 1016 997.50 1003 0 -4.66(-0.46%)
Nov 02, 2016 1011 1021 1001 1007 0 -4.85(-0.48%)
Nov 01, 2016 1026 1034 1004 1012 0 -11.69(-1.14%)
Oct 31, 2016 1024 1034 1014 1024 0 +2.13(+0.21%)
Oct 28, 2016 1017 1033 1010 1022 0 +3.53(+0.35%)
Oct 27, 2016 1030 1035 1010 1018 0 -7.96(-0.78%)
Oct 26, 2016 1030 1040 1019 1026 0 -6.34(-0.61%)
Oct 25, 2016 1038 1046 1024 1033 0 -11.41(-1.09%)
Oct 24, 2016 1042 1054 1034 1044 0 +7.81(+0.75%)
Oct 21, 2016 1031 1042 1022 1036 0 +1.01(+0.10%)
Oct 20, 2016 1040 1046 1027 1035 0 -5.75(-0.55%)
Oct 19, 2016 1039 1049 1031 1041 0 +2.58(+0.25%)
Oct 18, 2016 1040 1048 1028 1038 0 +7.27(+0.71%)
Oct 17, 2016 1032 1041 1024 1031 0 -1.05(-0.10%)
Oct 14, 2016 1036 1044 1028 1032 0 +0.22(+0.02%)
Oct 13, 2016 1028 1039 1019 1032 0 -4.56(-0.44%)
Oct 12, 2016 1032 1043 1026 1036 0 +5.98(+0.58%)
Oct 11, 2016 1042 1045 1025 1030 0 -12.29(-1.18%)
Oct 10, 2016 1041 1052 1034 1043 0 +6.44(+0.62%)
Oct 07, 2016 1041 1042 1029 1036 0 -9.92(-0.95%)
Oct 06, 2016 1041 1052 1035 1046 0 +1.82(+0.17%)
Oct 05, 2016 1042 1054 1034 1044 0 +3.57(+0.34%)
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.