Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.04 +0.05 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1411 1412 1411 1412 0 +0.38(+0.03%)
Mar 30, 2022 1411 1412 1411 1411 0 +0.32(+0.02%)
Mar 29, 2022 1411 1411 1411 1411 0 +0.47(+0.03%)
Mar 28, 2022 1410 1411 1410 1411 0 +0.12(+0.01%)
Mar 25, 2022 1410 1411 1410 1411 0 +0.33(+0.02%)
Mar 24, 2022 1410 1410 1410 1410 0 -0.06(-0.00%)
Mar 23, 2022 1410 1410 1410 1410 0 +0.24(+0.02%)
Mar 22, 2022 1410 1410 1410 1410 0 +0.15(+0.01%)
Mar 21, 2022 1410 1410 1410 1410 0 -0.21(-0.01%)
Mar 18, 2022 1410 1410 1409 1410 0 +0.19(+0.01%)
Mar 17, 2022 1410 1410 1410 1410 0 +0.23(+0.02%)
Mar 16, 2022 1410 1410 1409 1410 0 -0.13(-0.01%)
Mar 15, 2022 1410 1410 1410 1410 0 +0.31(+0.02%)
Mar 14, 2022 1410 1410 1409 1410 0 -0.12(-0.01%)
Mar 11, 2022 1409 1410 1409 1410 0 +0.37(+0.03%)
Mar 10, 2022 1409 1410 1408 1409 0 +0.43(+0.03%)
Mar 09, 2022 1409 1409 1409 1409 0 -0.02(-0.00%)
Mar 08, 2022 1409 1410 1409 1409 0 +27.87(+2.02%)
Mar 07, 2022 1383 1383 1381 1381 0 -2.26(-0.16%)
Mar 04, 2022 1382 1384 1381 1383 0 +0.93(+0.07%)
Mar 03, 2022 1382 1383 1382 1382 0 +0.12(+0.01%)
Mar 02, 2022 1382 1383 1381 1382 0 +0.45(+0.03%)
Mar 01, 2022 1383 1383 1381 1382 0 -0.99(-0.07%)
Feb 28, 2022 1383 1383 1382 1383 0 -0.34(-0.02%)
Feb 25, 2022 1382 1384 1382 1383 0 +1.31(+0.09%)
Feb 24, 2022 1382 1383 1380 1382 0 -1.00(-0.07%)
Feb 23, 2022 1383 1384 1382 1383 0 -0.63(-0.05%)
Feb 22, 2022 1383 1385 1383 1383 0 +0.36(+0.03%)
Feb 18, 2022 1383 1383 1383 1383 0 -0.44(-0.03%)
Feb 17, 2022 1383 1384 1383 1383 0 -0.09(-0.01%)
Feb 16, 2022 1383 1384 1383 1384 0 +0.02(+0.00%)
Feb 15, 2022 1384 1384 1383 1384 0 +0.04(+0.00%)
Feb 14, 2022 1384 1384 1383 1384 0 -0.46(-0.03%)
Feb 11, 2022 1385 1385 1384 1384 0 -0.73(-0.05%)
Feb 10, 2022 1385 1386 1384 1385 0 -0.62(-0.04%)
Feb 09, 2022 1385 1386 1384 1385 0 +0.68(+0.05%)
Feb 08, 2022 1384 1385 1383 1385 0 -0.13(-0.01%)
Feb 07, 2022 1385 1385 1384 1385 0 +0.14(+0.01%)
Feb 04, 2022 1385 1386 1384 1385 0 -0.99(-0.07%)
Feb 03, 2022 1386 1386 1385 1386 0 -0.86(-0.06%)
Feb 02, 2022 1387 1387 1386 1386 0 -0.39(-0.03%)
Feb 01, 2022 1387 1388 1387 1387 0 -0.39(-0.03%)
Jan 31, 2022 1386 1388 1387 1387 0 +1.27(+0.09%)
Jan 28, 2022 1386 1386 1385 1386 0 +0.21(+0.02%)
Jan 27, 2022 1386 1387 1385 1386 0 -0.04(-0.00%)
Jan 26, 2022 1386 1387 1385 1386 0 +0.27(+0.02%)
Jan 25, 2022 1384 1386 1384 1386 0 +1.25(+0.09%)
Jan 24, 2022 1384 1384 1382 1384 0 -0.36(-0.03%)
Jan 21, 2022 1385 1385 1384 1385 0 -0.76(-0.05%)
Jan 20, 2022 1386 1387 1385 1385 0 +0.08(+0.01%)
Jan 19, 2022 1386 1386 1385 1385 0 -0.36(-0.03%)
Jan 18, 2022 1386 1386 1385 1386 0 -0.23(-0.02%)
Jan 17, 2022 1386 1386 1385 1386 0 +0.55(+0.04%)
Jan 14, 2022 1386 1386 1385 1385 0 -0.05(-0.00%)
Jan 13, 2022 1385 1386 1385 1385 0 +0.06(+0.00%)
Jan 12, 2022 1385 1386 1384 1385 0 +0.47(+0.03%)
Jan 11, 2022 1384 1386 1384 1385 0 +0.63(+0.05%)
Jan 10, 2022 1386 1386 1384 1384 0 -1.85(-0.13%)
Jan 07, 2022 1386 1387 1386 1386 0 -0.31(-0.02%)
Jan 06, 2022 1387 1387 1386 1386 0 -0.50(-0.04%)
Jan 05, 2022 1388 1388 1387 1387 0 -0.51(-0.04%)
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.