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 29, 2022 1416 1416 1416 1416 0 +0.37(+0.03%)
Jul 28, 2022 1415 1417 1415 1416 0 +0.85(+0.06%)
Jul 27, 2022 1415 1415 1415 1415 0 +0.33(+0.02%)
Jul 26, 2022 1415 1415 1415 1415 0 +0.30(+0.02%)
Jul 25, 2022 1414 1415 1414 1415 0 +0.04(+0.00%)
Jul 22, 2022 1414 1415 1414 1415 0 +0.29(+0.02%)
Jul 21, 2022 1414 1414 1414 1414 0 -0.10(-0.01%)
Jul 20, 2022 1415 1415 1414 1414 0 -0.20(-0.01%)
Jul 19, 2022 1415 1415 1415 1415 0 -0.27(-0.02%)
Jul 18, 2022 1415 1415 1415 1415 0 -0.40(-0.03%)
Jul 15, 2022 1415 1415 1415 1415 0 +0.17(+0.01%)
Jul 14, 2022 1415 1415 1415 1415 0 +0.50(+0.04%)
Jul 13, 2022 1414 1415 1414 1415 0 +0.40(+0.03%)
Jul 12, 2022 1414 1415 1414 1414 0 +0.29(+0.02%)
Jul 11, 2022 1413 1414 1413 1414 0 +0.53(+0.04%)
Jul 08, 2022 1413 1414 1413 1413 0 +0.18(+0.01%)
Jul 07, 2022 1413 1413 1413 1413 0 +0.04(+0.00%)
Jul 06, 2022 1413 1413 1413 1413 0 -0.07(-0.00%)
Jul 05, 2022 1413 1413 1412 1413 0 -0.03(-0.00%)
Jul 04, 2022 1413 1414 1413 1413 0 +0.04(+0.00%)
Jun 30, 2022 1413 1413 1413 1413 0 +0.00(+0.00%)
Jun 29, 2022 1413 1414 1413 1413 0 -0.10(-0.01%)
Jun 28, 2022 1413 1413 1413 1413 0 +0.69(+0.05%)
Jun 27, 2022 1413 1413 1412 1413 0 +0.21(+0.01%)
Jun 24, 2022 1412 1413 1412 1412 0 +1.65(+0.12%)
Jun 23, 2022 1410 1411 1410 1411 0 +0.72(+0.05%)
Jun 22, 2022 1409 1410 1409 1410 0 -0.11(-0.01%)
Jun 21, 2022 1410 1410 1410 1410 0 +0.43(+0.03%)
Jun 20, 2022 1410 1411 1409 1410 0 -0.67(-0.05%)
Jun 17, 2022 1410 1411 1409 1410 0 +0.56(+0.04%)
Jun 16, 2022 1411 1411 1409 1410 0 -1.09(-0.08%)
Jun 15, 2022 1410 1412 1409 1411 0 +1.41(+0.10%)
Jun 14, 2022 1411 1412 1409 1410 0 -1.81(-0.13%)
Jun 13, 2022 1412 1413 1411 1411 0 -1.75(-0.12%)
Jun 10, 2022 1413 1413 1413 1413 0 -0.09(-0.01%)
Jun 09, 2022 1413 1413 1413 1413 0 -0.01(-0.00%)
Jun 08, 2022 1413 1413 1413 1413 0 -0.12(-0.01%)
Jun 07, 2022 1413 1414 1413 1413 0 -0.01(-0.00%)
Jun 06, 2022 1414 1414 1413 1413 0 -0.47(-0.03%)
Jun 03, 2022 1414 1414 1413 1414 0 -0.35(-0.02%)
Jun 02, 2022 1414 1414 1413 1414 0 +0.06(+0.00%)
Jun 01, 2022 1413 1414 1413 1414 0 +0.74(+0.05%)
May 31, 2022 1412 1414 1412 1413 0 +1.01(+0.07%)
May 30, 2022 1413 1413 1412 1412 0 -0.42(-0.03%)
May 27, 2022 1413 1413 1412 1413 0 -0.25(-0.02%)
May 26, 2022 1413 1414 1412 1413 0 +0.07(+0.00%)
May 25, 2022 1412 1413 1412 1413 0 +0.60(+0.04%)
May 24, 2022 1413 1413 1412 1412 0 -0.15(-0.01%)
May 20, 2022 1412 1412 1412 1412 0 +0.77(+0.05%)
May 19, 2022 1412 1412 1411 1412 0 -0.44(-0.03%)
May 18, 2022 1413 1413 1412 1412 0 -0.39(-0.03%)
May 17, 2022 1412 1413 1411 1413 0 +0.48(+0.03%)
May 16, 2022 1412 1412 1411 1412 0 +0.63(+0.04%)
May 13, 2022 1411 1412 1411 1411 0 +0.37(+0.03%)
May 12, 2022 1411 1412 1411 1411 0 -0.49(-0.03%)
May 11, 2022 1412 1413 1411 1412 0 -0.33(-0.02%)
May 10, 2022 1413 1414 1411 1412 0 -1.24(-0.09%)
May 09, 2022 1412 1414 1412 1413 0 +0.59(+0.04%)
May 06, 2022 1412 1413 1411 1413 0 +0.43(+0.03%)
May 05, 2022 1412 1412 1412 1412 0 +0.27(+0.02%)
May 04, 2022 1411 1412 1411 1412 0 +0.20(+0.01%)
May 03, 2022 1412 1412 1411 1412 0 -0.04(-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.