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 (%)
Dec 23, 2020 1340 1353 1326 1339 0 +7.12(+0.53%)
Dec 22, 2020 1332 1347 1316 1332 0 -0.19(-0.01%)
Dec 21, 2020 1321 1342 1302 1332 0 -7.88(-0.59%)
Dec 18, 2020 1345 1360 1324 1340 0 -0.78(-0.06%)
Dec 17, 2020 1336 1352 1322 1341 0 +10.02(+0.75%)
Dec 16, 2020 1333 1348 1316 1331 0 +0.88(+0.07%)
Dec 15, 2020 1316 1339 1306 1330 0 +22.01(+1.68%)
Dec 14, 2020 1321 1336 1298 1308 0 -1.93(-0.15%)
Dec 11, 2020 1304 1324 1293 1310 0 +0.88(+0.07%)
Dec 10, 2020 1311 1325 1293 1309 0 -6.04(-0.46%)
Dec 09, 2020 1324 1338 1302 1315 0 -3.96(-0.30%)
Dec 08, 2020 1308 1332 1297 1319 0 +6.23(+0.47%)
Dec 07, 2020 1313 1328 1294 1313 0 -0.63(-0.05%)
Dec 04, 2020 1303 1323 1291 1313 0 +14.94(+1.15%)
Dec 03, 2020 1298 1317 1283 1299 0 +2.17(+0.17%)
Dec 02, 2020 1305 1317 1281 1296 0 -14.47(-1.10%)
Dec 01, 2020 1307 1324 1289 1311 0 +17.26(+1.33%)
Nov 30, 2020 1302 1313 1275 1294 0 -13.24(-1.01%)
Nov 27, 2020 1306 1319 1289 1307 0 +2.10(+0.16%)
Nov 26, 2020 1307 1324 1289 1305 0 +0.01(+0.00%)
Nov 25, 2020 1307 1324 1289 1305 0 -3.99(-0.30%)
Nov 24, 2020 1302 1325 1283 1309 0 +4.43(+0.34%)
Nov 23, 2020 1300 1320 1285 1304 0 +10.34(+0.80%)
Nov 20, 2020 1293 1307 1274 1294 0 -3.60(-0.28%)
Nov 19, 2020 1283 1306 1268 1298 0 +11.85(+0.92%)
Nov 18, 2020 1299 1315 1276 1286 0 -10.60(-0.82%)
Nov 17, 2020 1289 1312 1271 1296 0 +0.41(+0.03%)
Nov 16, 2020 1286 1305 1268 1296 0 +24.61(+1.94%)
Nov 13, 2020 1259 1281 1250 1271 0 +20.86(+1.67%)
Nov 12, 2020 1264 1275 1236 1250 0 -16.30(-1.29%)
Nov 11, 2020 1270 1286 1244 1267 0 +4.14(+0.33%)
Nov 10, 2020 1243 1279 1226 1263 0 +28.28(+2.29%)
Nov 09, 2020 1292 1318 1219 1234 0 -15.29(-1.22%)
Nov 06, 2020 1257 1273 1237 1250 0 -1.19(-0.10%)
Nov 05, 2020 1237 1265 1227 1251 0 +29.71(+2.43%)
Nov 04, 2020 1218 1244 1199 1221 0 -1.49(-0.12%)
Nov 03, 2020 1210 1236 1200 1223 0 +25.64(+2.14%)
Nov 02, 2020 1188 1210 1174 1197 0 +23.28(+1.98%)
Oct 30, 2020 1185 1198 1155 1174 0 -17.49(-1.47%)
Oct 29, 2020 1185 1209 1169 1191 0 +5.83(+0.49%)
Oct 28, 2020 1202 1217 1173 1185 0 -37.16(-3.04%)
Oct 27, 2020 1235 1253 1211 1222 0 -7.90(-0.64%)
Oct 26, 2020 1237 1247 1214 1230 0 -17.49(-1.40%)
Oct 23, 2020 1243 1260 1228 1248 0 +13.75(+1.11%)
Oct 22, 2020 1236 1253 1215 1234 0 +5.77(+0.47%)
Oct 21, 2020 1231 1249 1217 1228 0 -2.10(-0.17%)
Oct 20, 2020 1231 1249 1218 1230 0 +9.73(+0.80%)
Oct 19, 2020 1238 1250 1213 1221 0 -13.04(-1.06%)
Oct 16, 2020 1237 1252 1224 1234 0 +1.04(+0.08%)
Oct 15, 2020 1213 1240 1205 1233 0 +4.13(+0.34%)
Oct 14, 2020 1230 1246 1218 1229 0 +0.02(+0.00%)
Oct 13, 2020 1228 1242 1214 1229 0 -3.22(-0.26%)
Oct 12, 2020 1230 1245 1216 1232 0 +8.58(+0.70%)
Oct 09, 2020 1227 1240 1212 1223 0 +5.08(+0.42%)
Oct 08, 2020 1216 1232 1202 1218 0 +7.03(+0.58%)
Oct 07, 2020 1202 1221 1194 1211 0 +19.65(+1.65%)
Oct 06, 2020 1205 1219 1183 1191 0 -9.50(-0.79%)
Oct 05, 2020 1188 1209 1180 1201 0 +22.04(+1.87%)
Oct 02, 2020 1158 1190 1151 1179 0 +1.71(+0.15%)
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.