Skip to main content
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, 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%)
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.