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, 2021 1389 1389 1388 1388 0 -0.85(-0.06%)
Mar 30, 2021 1389 1389 1388 1389 0 -1.18(-0.08%)
Mar 29, 2021 1389 1390 1389 1390 0 +0.48(+0.03%)
Mar 26, 2021 1388 1389 1388 1389 0 +1.13(+0.08%)
Mar 25, 2021 1387 1389 1386 1388 0 +0.14(+0.01%)
Mar 24, 2021 1390 1390 1387 1388 0 -2.14(-0.15%)
Mar 23, 2021 1390 1391 1389 1390 0 +0.40(+0.03%)
Mar 22, 2021 1390 1390 1389 1390 0 +0.30(+0.02%)
Mar 19, 2021 1389 1390 1388 1389 0 -0.04(-0.00%)
Mar 18, 2021 1389 1390 1389 1389 0 +0.14(+0.01%)
Mar 17, 2021 1390 1391 1389 1389 0 -1.03(-0.07%)
Mar 16, 2021 1391 1393 1390 1390 0 +0.06(+0.00%)
Mar 15, 2021 1389 1391 1388 1390 0 +2.52(+0.18%)
Mar 12, 2021 1387 1388 1385 1388 0 +4.43(+0.32%)
Mar 11, 2021 1383 1384 1382 1383 0 +1.74(+0.13%)
Mar 10, 2021 1382 1382 1381 1382 0 +0.21(+0.02%)
Mar 09, 2021 1382 1382 1381 1381 0 +1.08(+0.08%)
Mar 08, 2021 1379 1381 1379 1380 0 +1.64(+0.12%)
Mar 05, 2021 1378 1379 1377 1379 0 +2.57(+0.19%)
Mar 04, 2021 1378 1379 1376 1376 0 -2.27(-0.16%)
Mar 03, 2021 1378 1379 1378 1378 0 +0.03(+0.00%)
Mar 02, 2021 1378 1379 1377 1378 0 +0.15(+0.01%)
Mar 01, 2021 1378 1380 1377 1378 0 +0.98(+0.07%)
Feb 26, 2021 1378 1379 1376 1377 0 -0.90(-0.07%)
Feb 25, 2021 1379 1379 1378 1378 0 -0.03(-0.00%)
Feb 24, 2021 1377 1378 1377 1378 0 +0.88(+0.06%)
Feb 23, 2021 1378 1378 1376 1377 0 -0.73(-0.05%)
Feb 22, 2021 1379 1379 1377 1378 0 -0.38(-0.03%)
Feb 19, 2021 1378 1379 1378 1378 0 +0.36(+0.03%)
Feb 18, 2021 1379 1379 1377 1378 0 +0.03(+0.00%)
Feb 17, 2021 1378 1379 1377 1378 0 +0.33(+0.02%)
Feb 16, 2021 1379 1379 1377 1378 0 -0.81(-0.06%)
Feb 12, 2021 1378 1378 1378 1378 0 -0.36(-0.03%)
Feb 11, 2021 1379 1379 1378 1379 0 +0.13(+0.01%)
Feb 10, 2021 1378 1379 1378 1379 0 +0.28(+0.02%)
Feb 09, 2021 1378 1379 1378 1378 0 -0.08(-0.01%)
Feb 08, 2021 1378 1379 1377 1379 0 +0.85(+0.06%)
Feb 05, 2021 1379 1379 1377 1378 0 -0.60(-0.04%)
Feb 04, 2021 1378 1379 1377 1378 0 +0.29(+0.02%)
Feb 03, 2021 1378 1379 1377 1378 0 -0.84(-0.06%)
Feb 02, 2021 1378 1379 1377 1379 0 +0.39(+0.03%)
Feb 01, 2021 1378 1379 1377 1378 0 +1.25(+0.09%)
Jan 29, 2021 1378 1379 1376 1377 0 -0.92(-0.07%)
Jan 28, 2021 1377 1379 1377 1378 0 +0.99(+0.07%)
Jan 27, 2021 1379 1379 1377 1377 0 -2.29(-0.17%)
Jan 26, 2021 1379 1380 1378 1379 0 +0.54(+0.04%)
Jan 25, 2021 1379 1380 1378 1379 0 +0.15(+0.01%)
Jan 22, 2021 1378 1379 1378 1379 0 -0.02(-0.00%)
Jan 21, 2021 1379 1380 1378 1379 0 -0.51(-0.04%)
Jan 20, 2021 1379 1380 1379 1379 0 -0.16(-0.01%)
Jan 19, 2021 1380 1381 1379 1379 0 -0.69(-0.05%)
Jan 18, 2021 1380 1381 1380 1380 0 +0.60(+0.04%)
Jan 15, 2021 1380 1380 1379 1379 0 -0.19(-0.01%)
Jan 14, 2021 1384 1401 1367 1380 0 +2.51(+0.18%)
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.