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 (%)
Aug 31, 2020 1195 1204 1177 1185 0 -11.55(-0.97%)
Aug 28, 2020 1196 1207 1182 1196 0 +2.90(+0.24%)
Aug 27, 2020 1200 1216 1185 1193 0 +1.61(+0.14%)
Aug 26, 2020 1191 1203 1180 1192 0 +0.59(+0.05%)
Aug 25, 2020 1199 1206 1180 1191 0 -3.94(-0.33%)
Aug 24, 2020 1187 1203 1176 1195 0 +17.30(+1.47%)
Aug 21, 2020 1173 1186 1164 1178 0 +0.20(+0.02%)
Aug 20, 2020 1174 1189 1165 1178 0 -5.30(-0.45%)
Aug 19, 2020 1188 1199 1175 1183 0 -2.38(-0.20%)
Aug 18, 2020 1193 1201 1174 1185 0 -5.13(-0.43%)
Aug 17, 2020 1186 1204 1175 1190 0 +7.45(+0.63%)
Aug 14, 2020 1180 1194 1170 1183 0 -1.63(-0.14%)
Aug 13, 2020 1183 1200 1174 1185 0 -4.43(-0.37%)
Aug 12, 2020 1187 1203 1171 1189 0 +13.13(+1.12%)
Aug 11, 2020 1190 1203 1170 1176 0 -1.77(-0.15%)
Aug 10, 2020 1172 1191 1161 1178 0 +9.39(+0.80%)
Aug 07, 2020 1153 1175 1144 1168 0 +10.27(+0.89%)
Aug 06, 2020 1159 1171 1144 1158 0 -2.74(-0.24%)
Aug 05, 2020 1153 1172 1142 1161 0 +12.68(+1.10%)
Aug 04, 2020 1141 1159 1130 1148 0 +3.89(+0.34%)
Aug 03, 2020 1138 1157 1126 1144 0 +10.85(+0.96%)
Jul 31, 2020 1137 1146 1114 1133 0 -9.33(-0.82%)
Jul 30, 2020 1140 1155 1124 1143 0 -7.90(-0.69%)
Jul 29, 2020 1140 1160 1132 1151 0 +15.61(+1.38%)
Jul 28, 2020 1142 1155 1126 1135 0 -9.79(-0.86%)
Jul 27, 2020 1131 1152 1122 1145 0 +15.63(+1.38%)
Jul 24, 2020 1134 1147 1117 1129 0 -5.04(-0.44%)
Jul 23, 2020 1137 1157 1120 1134 0 +5.56(+0.49%)
Jul 22, 2020 1119 1137 1110 1129 0 +7.86(+0.70%)
Jul 21, 2020 1119 1138 1108 1121 0 +9.96(+0.90%)
Jul 20, 2020 1110 1124 1095 1111 0 -0.66(-0.06%)
Jul 17, 2020 1112 1125 1098 1112 0 +2.31(+0.21%)
Jul 16, 2020 1104 1122 1094 1109 0 +0.59(+0.05%)
Jul 15, 2020 1106 1122 1091 1109 0 +20.73(+1.91%)
Jul 14, 2020 1066 1093 1058 1088 0 +20.51(+1.92%)
Jul 13, 2020 1083 1097 1061 1067 0 -7.38(-0.69%)
Jul 10, 2020 1057 1080 1050 1075 0 +16.90(+1.60%)
Jul 09, 2020 1071 1079 1043 1058 0 -12.62(-1.18%)
Jul 08, 2020 1070 1082 1054 1070 0 +0.63(+0.06%)
Jul 07, 2020 1073 1086 1061 1070 0 -11.25(-1.04%)
Jul 06, 2020 1087 1097 1068 1081 0 +10.09(+0.94%)
Jul 03, 2020 1081 1093 1064 1071 0 -0.02(-0.00%)
Jul 02, 2020 1081 1093 1064 1071 0 +4.85(+0.45%)
Jul 01, 2020 1074 1087 1055 1066 0 -5.24(-0.49%)
Jun 30, 2020 1059 1081 1051 1071 0 +12.18(+1.15%)
Jun 29, 2020 1043 1070 1033 1059 0 +24.10(+2.33%)
Jun 26, 2020 1047 1062 1022 1035 0 -16.81(-1.60%)
Jun 25, 2020 1041 1057 1027 1052 0 +6.73(+0.64%)
Jun 24, 2020 1062 1071 1034 1045 0 -28.44(-2.65%)
Jun 23, 2020 1083 1092 1063 1074 0 +2.37(+0.22%)
Jun 22, 2020 1065 1080 1051 1071 0 +4.98(+0.47%)
Jun 19, 2020 1087 1095 1059 1066 0 -7.33(-0.68%)
Jun 18, 2020 1069 1087 1060 1074 0 -3.07(-0.29%)
Jun 17, 2020 1087 1097 1068 1077 0 -4.53(-0.42%)
Jun 16, 2020 1094 1105 1064 1081 0 +18.88(+1.78%)
Jun 15, 2020 1025 1069 1016 1062 0 +12.54(+1.19%)
Jun 12, 2020 1065 1075 1027 1050 0 +14.75(+1.43%)
Jun 11, 2020 1067 1083 1029 1035 0 -65.74(-5.97%)
Jun 10, 2020 1121 1128 1091 1101 0 -16.62(-1.49%)
Jun 09, 2020 1116 1135 1098 1117 0 -17.10(-1.51%)
Jun 08, 2020 1124 1145 1110 1135 0 +19.29(+1.73%)
Jun 05, 2020 1113 1137 1095 1115 0 +27.70(+2.55%)
Jun 04, 2020 1078 1101 1063 1088 0 +3.23(+0.30%)
Jun 03, 2020 1073 1097 1062 1084 0 +23.97(+2.26%)
Jun 02, 2020 1056 1072 1044 1060 0 +8.72(+0.83%)
Jun 01, 2020 1045 1066 1033 1052 0 +10.08(+0.97%)
May 29, 2020 1034 1053 1015 1042 0 -0.63(-0.06%)
May 28, 2020 1064 1074 1031 1042 0 -8.89(-0.85%)
May 27, 2020 1034 1058 1017 1051 0 +32.03(+3.14%)
May 26, 2020 1018 1038 1001 1019 0 +28.30(+2.86%)
May 25, 2020 986.41 997.64 972.81 990.71 0 +0.01(+0.00%)
May 22, 2020 986.42 997.64 972.81 990.70 0 +4.64(+0.47%)
May 21, 2020 981.70 999.32 968.92 986.06 0 +2.14(+0.22%)
May 20, 2020 980.31 997.32 971.19 983.92 0 +16.79(+1.74%)
May 19, 2020 980.35 993.38 960.17 967.13 0 -15.49(-1.58%)
May 18, 2020 968.88 995.61 960.30 982.62 0 +41.27(+4.38%)
May 15, 2020 928.32 953.14 919.46 941.35 0 +7.28(+0.78%)
May 14, 2020 914.81 940.83 897.69 934.06 0 +5.12(+0.55%)
May 13, 2020 946.20 953.60 915.71 928.95 0 -21.46(-2.26%)
May 12, 2020 979.13 986.67 948.35 950.40 0 -25.06(-2.57%)
May 11, 2020 973.89 989.88 959.34 975.46 0 -6.76(-0.69%)
May 08, 2020 965.68 989.95 956.90 982.22 0 +33.61(+3.54%)
May 07, 2020 956.74 970.37 938.80 948.61 0 +2.81(+0.30%)
May 06, 2020 957.75 967.86 936.95 945.80 0 -7.15(-0.75%)
May 05, 2020 961.52 980.62 940.93 952.94 0 +4.60(+0.49%)
May 04, 2020 943.75 959.50 927.27 948.34 0 -4.45(-0.47%)
May 01, 2020 958.47 972.53 934.77 952.79 0 -20.29(-2.08%)
Apr 30, 2020 987.06 999.16 958.66 973.08 0 -26.37(-2.64%)
Apr 29, 2020 994.03 1018 975.50 999.45 0 +19.82(+2.02%)
Apr 28, 2020 981.41 1001 961.61 979.63 0 +17.55(+1.82%)
Apr 27, 2020 938.77 972.67 930.24 962.08 0 +31.30(+3.36%)
Apr 24, 2020 923.27 939.78 908.11 930.78 0 +14.79(+1.61%)
Apr 23, 2020 916.00 937.98 901.04 915.99 0 +4.82(+0.53%)
Apr 22, 2020 914.54 927.62 896.56 911.17 0 +9.35(+1.04%)
Apr 21, 2020 908.63 924.42 889.38 901.82 0 -22.18(-2.40%)
Apr 20, 2020 928.93 948.35 911.70 924.00 0 -19.02(-2.02%)
Apr 17, 2020 939.21 957.02 921.40 943.02 0 +26.81(+2.93%)
Apr 16, 2020 918.35 932.03 895.49 916.21 0 +1.87(+0.20%)
Apr 15, 2020 922.59 936.26 898.65 914.34 0 -29.31(-3.11%)
Apr 14, 2020 941.20 960.44 923.74 943.65 0 +20.61(+2.23%)
Apr 13, 2020 945.65 954.01 908.44 923.03 0 -26.61(-2.80%)
Apr 09, 2020 934.56 971.08 923.50 949.64 0 +26.98(+2.92%)
Apr 08, 2020 901.71 934.18 888.74 922.66 0 +28.71(+3.21%)
Apr 07, 2020 918.77 938.02 884.18 893.95 0 +2.32(+0.26%)
Apr 06, 2020 867.66 902.79 853.82 891.63 0 +52.43(+6.25%)
Apr 03, 2020 854.64 870.30 820.17 839.20 0 -22.56(-2.62%)
Apr 02, 2020 851.41 883.90 832.66 861.76 0 +5.25(+0.61%)
Apr 01, 2020 864.70 886.27 839.86 856.50 0 -38.08(-4.26%)
Mar 31, 2020 895.27 919.00 874.35 894.59 0 -6.70(-0.74%)
Mar 30, 2020 880.20 911.55 862.42 901.29 0 +26.60(+3.04%)
Mar 27, 2020 867.87 903.71 848.71 874.69 0 -21.83(-2.44%)
Mar 26, 2020 856.51 914.40 842.89 896.52 0 +47.98(+5.65%)
Mar 25, 2020 837.56 887.81 805.99 848.55 0 +16.71(+2.01%)
Mar 24, 2020 800.74 847.82 778.33 831.84 0 +66.48(+8.69%)
Mar 23, 2020 793.52 815.98 738.07 765.35 0 -31.25(-3.92%)
Mar 20, 2020 853.00 877.74 781.82 796.61 0 -52.42(-6.17%)
Mar 19, 2020 822.46 884.21 783.83 849.03 0 +19.82(+2.39%)
Mar 18, 2020 833.78 881.76 776.41 829.21 0 -52.45(-5.95%)
Mar 17, 2020 844.33 905.64 810.28 881.66 0 +51.97(+6.26%)
Mar 16, 2020 833.29 897.54 797.59 829.68 0 -103.14(-11.06%)
Mar 13, 2020 909.38 946.00 860.61 932.83 0 +60.51(+6.94%)
Mar 12, 2020 903.94 932.39 850.39 872.32 0 -93.88(-9.72%)
Mar 11, 2020 989.21 1001 948.41 966.20 0 -48.15(-4.75%)
Mar 10, 2020 1012 1029 961.49 1014 0 +26.31(+2.66%)
Mar 09, 2020 1001 1031 969.97 988.04 0 -72.50(-6.84%)
Mar 06, 2020 1044 1073 1030 1061 0 -12.10(-1.13%)
Mar 05, 2020 1082 1095 1058 1073 0 -34.50(-3.12%)
Mar 04, 2020 1084 1111 1071 1107 0 +37.44(+3.50%)
Mar 03, 2020 1082 1105 1056 1070 0 -12.41(-1.15%)
Mar 02, 2020 1057 1087 1039 1082 0 +29.94(+2.85%)
Feb 28, 2020 1042 1068 1017 1052 0 -15.77(-1.48%)
Feb 27, 2020 1085 1108 1060 1068 0 -35.09(-3.18%)
Feb 26, 2020 1114 1129 1097 1103 0 -5.82(-0.52%)
Feb 25, 2020 1144 1151 1103 1109 0 -30.57(-2.68%)
Feb 24, 2020 1145 1155 1126 1139 0 -34.20(-2.91%)
Feb 21, 2020 1180 1189 1163 1174 0 -10.57(-0.89%)
Feb 20, 2020 1177 1193 1167 1184 0 +3.23(+0.27%)
Feb 19, 2020 1186 1196 1174 1181 0 -2.27(-0.19%)
Feb 18, 2020 1185 1195 1173 1183 0 -4.99(-0.42%)
Feb 14, 2020 1189 1198 1176 1188 0 -0.70(-0.06%)
Feb 13, 2020 1182 1200 1172 1189 0 -0.54(-0.05%)
Feb 12, 2020 1186 1201 1176 1189 0 +7.23(+0.61%)
Feb 11, 2020 1181 1195 1168 1182 0 +3.13(+0.27%)
Feb 10, 2020 1177 1188 1169 1179 0 -0.01(-0.00%)
Feb 07, 2020 1187 1194 1171 1179 0 -11.30(-0.95%)
Feb 06, 2020 1196 1206 1181 1190 0 -2.40(-0.20%)
Feb 05, 2020 1189 1203 1177 1193 0 +11.34(+0.96%)
Feb 04, 2020 1186 1198 1171 1181 0 +10.40(+0.89%)
Feb 03, 2020 1171 1186 1162 1171 0 +7.37(+0.63%)
Jan 31, 2020 1183 1190 1157 1164 0 -20.79(-1.76%)
Jan 30, 2020 1176 1191 1165 1184 0 +1.56(+0.13%)
Jan 29, 2020 1188 1199 1174 1183 0 -2.46(-0.21%)
Jan 28, 2020 1184 1197 1172 1185 0 +4.63(+0.39%)
Jan 27, 2020 1178 1194 1169 1181 0 -12.79(-1.07%)
Jan 24, 2020 1206 1210 1185 1194 0 -9.84(-0.82%)
Jan 23, 2020 1198 1211 1187 1203 0 +0.70(+0.06%)
Jan 22, 2020 1206 1213 1195 1203 0 +1.07(+0.09%)
Jan 21, 2020 1202 1212 1190 1202 0 -5.86(-0.49%)
Jan 20, 2020 1211 1218 1200 1207 0 +0.00(+0.00%)
Jan 17, 2020 1210 1218 1200 1207 0 +0.25(+0.02%)
Jan 16, 2020 1203 1215 1195 1207 0 +8.69(+0.73%)
Jan 15, 2020 1196 1210 1188 1199 0 +0.80(+0.07%)
Jan 14, 2020 1196 1208 1186 1198 0 +1.14(+0.10%)
Jan 13, 2020 1189 1203 1179 1197 0 +9.88(+0.83%)
Jan 10, 2020 1191 1200 1178 1187 0 -3.96(-0.33%)
Jan 09, 2020 1194 1203 1180 1191 0 -0.83(-0.07%)
Jan 08, 2020 1188 1201 1180 1192 0 +5.04(+0.42%)
Jan 07, 2020 1190 1198 1179 1186 0 -5.63(-0.47%)
Jan 06, 2020 1187 1199 1178 1192 0 -0.28(-0.02%)
Jan 03, 2020 1186 1200 1179 1192 0 -4.20(-0.35%)
Jan 02, 2020 1203 1211 1185 1197 0 -2.08(-0.17%)
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%)
Oct 01, 2019 1151 1162 1128 1134 0 -15.15(-1.32%)
Sep 30, 2019 1145 1159 1137 1149 0 +6.56(+0.57%)
Sep 27, 2019 1148 1156 1134 1143 0 -2.44(-0.21%)
Sep 26, 2019 1148 1158 1136 1145 0 -1.49(-0.13%)
Sep 25, 2019 1139 1155 1130 1147 0 +8.68(+0.76%)
Sep 24, 2019 1147 1158 1129 1138 0 -5.12(-0.45%)
Sep 23, 2019 1137 1155 1129 1143 0 +2.07(+0.18%)
Sep 20, 2019 1146 1158 1134 1141 0 -2.79(-0.24%)
Sep 19, 2019 1147 1159 1136 1144 0 -0.41(-0.04%)
Sep 18, 2019 1147 1155 1131 1144 0 -3.60(-0.31%)
Sep 17, 2019 1142 1158 1127 1148 0 +4.48(+0.39%)
Sep 16, 2019 1146 1158 1133 1143 0 -8.86(-0.77%)
Sep 13, 2019 1157 1169 1141 1152 0 -2.73(-0.24%)
Sep 12, 2019 1150 1166 1137 1155 0 +4.67(+0.41%)
Sep 11, 2019 1137 1156 1124 1150 0 +15.67(+1.38%)
Sep 10, 2019 1129 1146 1113 1135 0 +2.92(+0.26%)
Sep 09, 2019 1132 1147 1115 1132 0 +2.29(+0.20%)
Sep 06, 2019 1131 1141 1120 1130 0 +2.45(+0.22%)
Sep 05, 2019 1123 1141 1112 1127 0 +12.68(+1.14%)
Sep 04, 2019 1109 1122 1101 1114 0 +14.26(+1.30%)
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.