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

Consumer Goods Sector (CIX: MSECTOR3 )

1,411.53 +0.43 (+0.03%)
Last Price Updated: 12:52 PM EDT, Oct 16, 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, 2009 1167 1207 1168 1188 0 +9.39(+0.80%)
Jul 30, 2009 1161 1204 1157 1179 0 +21.95(+1.90%)
Jul 29, 2009 1154 1173 1138 1157 0 -2.35(-0.20%)
Jul 28, 2009 1140 1171 1136 1159 0 +1.21(+0.10%)
Jul 27, 2009 1155 1171 1139 1158 0 +2.58(+0.22%)
Jul 25, 2009 1138 1165 1126 1155 0 -1.55(-0.13%)
Jul 24, 2009 1144 1167 1130 1157 0 +5.33(+0.46%)
Jul 23, 2009 1105 1165 1107 1151 0 +38.50(+3.46%)
Jul 22, 2009 1091 1129 1088 1113 0 +5.10(+0.46%)
Jul 21, 2009 1107 1125 1086 1108 0 +71.24(+6.87%)
Jun 26, 2009 1028 1049 1016 1037 0 +3.94(+0.38%)
Jun 25, 2009 1018 1038 1011 1033 0 +22.47(+2.22%)
Jun 24, 2009 1007 1033 995.56 1010 0 +9.73(+0.97%)
Jun 23, 2009 1000 1021 984.51 1000 0 -3.96(-0.39%)
Jun 22, 2009 1027 1036 995.87 1004 0 -33.54(-3.23%)
Jun 19, 2009 1044 1060 1026 1038 0 +7.81(+0.76%)
Jun 18, 2009 1023 1044 1008 1030 0 +5.09(+0.50%)
Jun 17, 2009 1024 1042 1004 1025 0 -0.29(-0.03%)
Jun 16, 2009 1051 1063 1017 1025 0 -23.02(-2.20%)
Jun 15, 2009 1064 1070 1033 1048 0 -26.95(-2.51%)
Jun 12, 2009 1076 1088 1054 1075 0 -6.63(-0.61%)
Jun 11, 2009 1079 1102 1067 1082 0 +6.22(+0.58%)
Jun 10, 2009 1089 1102 1056 1076 0 -3.33(-0.31%)
Jun 09, 2009 1074 1093 1058 1079 0 +6.94(+0.65%)
Jun 08, 2009 1064 1083 1053 1072 0 -4.74(-0.44%)
Jun 05, 2009 1091 1102 1062 1077 0 -4.11(-0.38%)
Jun 04, 2009 1073 1090 1054 1081 0 +10.78(+1.01%)
Jun 03, 2009 1079 1089 1052 1070 0 -18.84(-1.73%)
Jun 02, 2009 1079 1104 1064 1089 0 +8.50(+0.79%)
Jun 01, 2009 1056 1094 1047 1080 0 +39.04(+3.75%)
May 29, 2009 1029 1049 1013 1041 0 +17.59(+1.72%)
May 28, 2009 1025 1039 997.75 1024 0 +6.41(+0.63%)
May 27, 2009 1035 1049 1010 1017 0 -19.15(-1.85%)
May 26, 2009 996.61 1045 989.54 1037 0 +33.26(+3.31%)
May 25, 2009 1007 1023 987.61 1003 0 +0.00(+0.00%)
May 22, 2009 1007 1023 987.61 1003 0 +1.86(+0.19%)
May 21, 2009 1007 1019 983.47 1001 0 -15.68(-1.54%)
May 20, 2009 1028 1052 1008 1017 0 -3.01(-0.30%)
May 19, 2009 1014 1037 1000 1020 0 +3.38(+0.33%)
May 18, 2009 992.58 1022 982.44 1017 0 +32.42(+3.29%)
May 15, 2009 985.85 1010 970.17 984.38 0 -1.37(-0.14%)
May 14, 2009 969.81 1003 957.58 985.75 0 +16.47(+1.70%)
May 13, 2009 995.31 1005 958.38 969.28 0 -40.75(-4.03%)
May 12, 2009 1025 1040 988.85 1010 0 -4.34(-0.43%)
May 11, 2009 1025 1038 1001 1014 0 -25.61(-2.46%)
May 08, 2009 1023 1052 1007 1040 0 +29.66(+2.94%)
May 07, 2009 1041 1054 997.46 1010 0 -20.00(-1.94%)
May 06, 2009 1037 1052 1002 1030 0 +4.81(+0.47%)
May 05, 2009 1027 1049 1004 1026 0 -3.65(-0.35%)
May 04, 2009 1014 1036 1002 1029 0 +31.98(+3.21%)
May 01, 2009 993.67 1013 973.73 997.18 0 +5.36(+0.54%)
Apr 30, 2009 994.03 1024 973.35 991.83 0 +10.29(+1.05%)
Apr 29, 2009 963.95 998.85 951.17 981.53 0 +24.79(+2.59%)
Apr 28, 2009 942.26 975.10 931.30 956.74 0 +4.23(+0.44%)
Apr 27, 2009 954.04 977.40 935.35 952.51 0 -16.19(-1.67%)
Apr 24, 2009 951.78 983.75 939.10 968.70 0 +22.13(+2.34%)
Apr 23, 2009 949.29 966.02 921.30 946.56 0 -0.82(-0.09%)
Apr 22, 2009 922.49 971.44 910.88 947.38 0 +14.52(+1.56%)
Apr 21, 2009 906.84 943.23 897.66 932.87 0 +21.30(+2.34%)
Apr 20, 2009 937.25 947.29 902.47 911.57 0 -41.57(-4.36%)
Apr 17, 2009 938.64 964.85 924.25 953.14 0 +16.54(+1.77%)
Apr 16, 2009 922.75 954.99 905.39 936.60 0 +21.03(+2.30%)
Apr 15, 2009 899.61 925.57 889.21 915.57 0 +12.79(+1.42%)
Apr 14, 2009 915.07 930.17 890.94 902.78 0 -23.32(-2.52%)
Apr 13, 2009 920.14 940.34 899.99 926.10 0 -2.32(-0.25%)
Apr 10, 2009 902.80 936.62 891.12 928.42 0 -0.00(-0.00%)
Apr 09, 2009 902.80 936.62 891.12 928.42 0 +42.77(+4.83%)
Apr 08, 2009 877.68 897.80 864.08 885.65 0 +12.99(+1.49%)
Apr 07, 2009 883.34 1442 862.23 872.66 0 -21.71(-2.43%)
Apr 06, 2009 898.05 909.65 874.81 894.37 0 -12.57(-1.39%)
Apr 03, 2009 894.04 918.81 878.73 906.94 0 +14.01(+1.57%)
Apr 02, 2009 869.07 914.28 859.82 892.93 0 +42.01(+4.94%)
Apr 01, 2009 823.58 857.35 812.27 850.92 0 +21.03(+2.53%)
Mar 31, 2009 833.94 849.66 815.83 829.89 0 +4.28(+0.52%)
Mar 30, 2009 841.45 849.87 807.99 825.60 0 -32.82(-3.82%)
Mar 27, 2009 866.17 879.58 848.03 858.42 0 -19.75(-2.25%)
Mar 26, 2009 859.85 886.81 846.38 878.17 0 +25.73(+3.02%)
Mar 25, 2009 847.09 876.44 825.25 852.44 0 +10.62(+1.26%)
Mar 24, 2009 843.51 864.86 828.55 841.81 0 -13.78(-1.61%)
Mar 23, 2009 829.60 857.29 824.03 855.59 0 +54.18(+6.76%)
Mar 20, 2009 819.35 830.92 791.58 801.40 0 -17.69(-2.16%)
Mar 19, 2009 825.51 843.87 804.25 819.10 0 -2.70(-0.33%)
Mar 18, 2009 797.43 834.69 783.21 821.80 0 +18.74(+2.33%)
Mar 17, 2009 783.53 807.35 771.77 803.05 0 +18.84(+2.40%)
Mar 16, 2009 791.65 811.58 775.43 784.22 0 +2.69(+0.34%)
Mar 13, 2009 776.25 796.51 759.55 781.52 0 +10.77(+1.40%)
Mar 12, 2009 738.86 775.22 727.60 770.75 0 +28.26(+3.81%)
Mar 11, 2009 740.87 760.13 726.37 742.49 0 +6.02(+0.82%)
Mar 10, 2009 710.58 746.78 701.28 736.48 0 +38.50(+5.52%)
Mar 09, 2009 702.10 721.55 687.51 697.98 0 -12.36(-1.74%)
Mar 06, 2009 717.68 732.68 689.90 710.34 0 -1.16(-0.16%)
Mar 05, 2009 732.47 743.43 701.61 711.50 0 -34.32(-4.60%)
Mar 04, 2009 738.48 762.29 722.96 745.82 0 +17.95(+2.47%)
Mar 03, 2009 746.41 759.16 717.28 727.86 0 -11.87(-1.61%)
Mar 02, 2009 765.38 777.74 733.09 739.74 0 -38.39(-4.93%)
Feb 27, 2009 772.10 798.63 761.59 778.13 0 -2.93(-0.38%)
Feb 26, 2009 801.53 814.63 774.62 781.06 0 -10.97(-1.39%)
Feb 25, 2009 801.11 814.93 776.15 792.03 0 -10.99(-1.37%)
Feb 24, 2009 784.25 811.44 768.43 803.03 0 +28.00(+3.61%)
Feb 23, 2009 809.17 817.82 770.17 775.02 0 -28.54(-3.55%)
Feb 20, 2009 800.50 820.57 781.63 803.57 0 -12.92(-1.58%)
Feb 19, 2009 833.43 847.62 808.00 816.49 0 -8.28(-1.00%)
Feb 18, 2009 833.75 845.61 808.05 824.77 0 -4.48(-0.54%)
Feb 17, 2009 839.18 851.61 815.40 829.25 0 -32.27(-3.75%)
Feb 16, 2009 868.02 882.77 850.44 861.52 0 +0.00(+0.00%)
Feb 13, 2009 868.02 882.77 850.44 861.52 0 -9.25(-1.06%)
Feb 12, 2009 859.00 879.50 837.64 870.77 0 -2.28(-0.26%)
Feb 11, 2009 874.29 890.09 856.02 873.05 0 +5.60(+0.65%)
Feb 10, 2009 898.81 914.62 858.26 867.45 0 -39.14(-4.32%)
Feb 09, 2009 907.51 924.23 887.34 906.59 0 -2.50(-0.27%)
Feb 06, 2009 877.28 919.42 870.19 909.09 0 +31.72(+3.62%)
Feb 05, 2009 859.73 890.67 846.05 877.37 0 +11.91(+1.38%)
Feb 04, 2009 878.92 895.86 854.82 865.47 0 -15.05(-1.71%)
Feb 03, 2009 866.57 891.76 850.35 880.52 0 +20.46(+2.38%)
Feb 02, 2009 853.63 874.42 836.64 860.06 0 -7.78(-0.90%)
Jan 30, 2009 895.35 906.09 857.15 867.84 0 -25.98(-2.91%)
Jan 29, 2009 913.41 926.33 883.12 893.81 0 -31.34(-3.39%)
Jan 28, 2009 914.84 938.42 901.59 925.15 0 +25.88(+2.88%)
Jan 27, 2009 894.01 914.10 882.08 899.27 0 +12.85(+1.45%)
Jan 26, 2009 884.77 911.68 868.73 886.42 0 +5.34(+0.61%)
Jan 23, 2009 866.09 897.32 850.04 881.08 0 -5.09(-0.57%)
Jan 22, 2009 885.02 905.90 862.35 886.17 0 -19.51(-2.15%)
Jan 21, 2009 891.01 914.99 864.79 905.68 0 +28.53(+3.25%)
Jan 20, 2009 914.60 925.14 871.81 877.15 0 -49.40(-5.33%)
Jan 19, 2009 927.28 944.55 896.49 926.55 0 +4.83(+0.52%)
Jan 16, 2009 927.24 939.63 896.18 921.73 0 +5.63(+0.62%)
Jan 15, 2009 903.65 927.75 875.60 916.10 0 +12.80(+1.42%)
Jan 14, 2009 921.77 931.88 887.82 903.30 0 -35.44(-3.78%)
Jan 13, 2009 936.62 955.97 919.36 938.74 0 -3.46(-0.37%)
Jan 12, 2009 961.82 974.54 929.61 942.20 0 -25.49(-2.63%)
Jan 09, 2009 995.10 1003 956.30 967.69 0 -28.46(-2.86%)
Jan 08, 2009 987.39 1006 965.28 996.16 0 +3.94(+0.40%)
Jan 07, 2009 1007 1022 976.92 992.21 0 -22.61(-2.23%)
Jan 06, 2009 1007 1035 986.32 1015 0 +15.63(+1.56%)
Jan 05, 2009 991.96 1015 971.89 999.19 0 +1.34(+0.13%)
Jan 02, 2009 970.85 1007 957.85 997.85 0 +29.21(+3.02%)
Jan 01, 2009 950.65 981.25 939.41 968.64 0 +0.00(+0.00%)
Dec 31, 2008 950.65 981.25 939.41 968.64 0 +18.62(+1.96%)
Dec 30, 2008 933.31 957.87 919.75 950.02 0 +23.23(+2.51%)
Dec 29, 2008 939.51 947.90 909.75 926.79 0 -11.72(-1.25%)
Dec 26, 2008 929.58 947.37 917.80 938.52 0 +11.78(+1.27%)
Dec 25, 2008 924.10 938.89 911.01 926.74 0 +0.00(+0.00%)
Dec 24, 2008 924.09 938.88 911.03 926.74 0 +6.19(+0.67%)
Dec 23, 2008 937.96 952.88 908.14 920.55 0 -11.64(-1.25%)
Dec 22, 2008 948.61 960.78 907.65 932.20 0 -15.58(-1.64%)
Dec 19, 2008 951.44 978.63 924.95 947.78 0 +7.85(+0.84%)
Dec 18, 2008 954.47 976.23 921.00 939.92 0 -13.22(-1.39%)
Dec 17, 2008 944.86 976.83 922.37 953.14 0 -6.59(-0.69%)
Dec 16, 2008 920.86 966.90 904.91 959.73 0 +47.32(+5.19%)
Dec 15, 2008 930.01 944.53 892.97 912.41 0 -14.04(-1.52%)
Dec 12, 2008 890.96 937.75 876.54 926.45 0 +12.08(+1.32%)
Dec 11, 2008 943.30 964.04 902.06 914.37 0 -36.82(-3.87%)
Dec 10, 2008 941.50 968.29 922.24 951.19 0 +17.47(+1.87%)
Dec 09, 2008 946.92 977.21 918.58 933.72 0 -20.95(-2.19%)
Dec 08, 2008 943.16 977.02 920.17 954.68 0 +30.82(+3.34%)
Dec 05, 2008 880.37 931.60 854.81 923.85 0 +32.51(+3.65%)
Dec 04, 2008 899.10 935.17 870.02 891.34 0 -22.73(-2.49%)
Dec 03, 2008 888.80 925.12 861.17 914.07 0 +16.73(+1.86%)
Dec 02, 2008 875.07 908.66 852.45 897.34 0 +38.73(+4.51%)
Dec 01, 2008 918.64 929.69 853.59 858.61 0 -82.79(-8.79%)
Nov 28, 2008 927.11 952.80 908.51 941.40 0 +5.91(+0.63%)
Nov 27, 2008 881.98 942.84 867.72 935.49 0 +0.00(+0.00%)
Nov 26, 2008 881.98 942.84 867.72 935.49 0 +35.78(+3.98%)
Nov 25, 2008 906.22 929.31 836.94 899.71 0 +5.07(+0.57%)
Nov 24, 2008 857.14 915.46 836.73 894.64 0 +49.67(+5.88%)
Nov 21, 2008 822.66 858.35 777.15 844.98 0 +45.78(+5.73%)
Nov 20, 2008 833.08 871.16 786.12 799.20 0 -43.49(-5.16%)
Nov 19, 2008 896.13 913.35 836.30 842.68 0 -57.49(-6.39%)
Nov 18, 2008 900.14 924.02 865.12 900.17 0 -1.98(-0.22%)
Nov 17, 2008 913.44 940.69 888.35 902.15 0 -18.81(-2.04%)
Nov 14, 2008 947.03 976.52 906.81 920.96 0 -47.97(-4.95%)
Nov 13, 2008 910.58 975.83 870.79 968.93 0 +63.45(+7.01%)
Nov 12, 2008 941.46 955.15 895.33 905.48 0 -50.79(-5.31%)
Nov 11, 2008 971.16 990.38 932.16 956.27 0 -31.37(-3.18%)
Nov 10, 2008 1025 1038 968.23 987.64 0 -18.63(-1.85%)
Nov 07, 2008 996.73 1025 973.02 1006 0 +20.06(+2.03%)
Nov 06, 2008 1029 1048 972.10 986.21 0 -53.80(-5.17%)
Nov 05, 2008 1078 1100 1030 1040 0 -44.84(-4.13%)
Nov 04, 2008 1075 1106 1046 1085 0 +30.40(+2.88%)
Nov 03, 2008 1060 1085 1031 1054 0 -4.79(-0.45%)
Oct 31, 2008 1025 1083 1006 1059 0 +29.22(+2.84%)
Oct 30, 2008 1023 1058 988.36 1030 0 +38.14(+3.85%)
Oct 29, 2008 988.24 1035 955.98 991.88 0 +2.44(+0.25%)
Oct 28, 2008 931.62 998.82 894.01 989.44 0 +84.16(+9.30%)
Oct 27, 2008 925.81 958.47 894.60 905.27 0 -35.39(-3.76%)
Oct 24, 2008 913.25 972.09 896.03 940.66 0 -37.03(-3.79%)
Oct 23, 2008 994.55 1020 931.04 977.68 0 -14.46(-1.46%)
Oct 22, 2008 1034 1050 966.41 992.15 0 -66.55(-6.29%)
Oct 21, 2008 1074 1101 1044 1059 0 -31.41(-2.88%)
Oct 20, 2008 1072 1106 1043 1090 0 +33.18(+3.14%)
Oct 17, 2008 1034 1101 1012 1057 0 -1.81(-0.17%)
Oct 16, 2008 1032 1078 976.18 1059 0 +36.22(+3.54%)
Oct 15, 2008 1106 1121 1012 1023 0 -104.74(-9.29%)
Oct 14, 2008 1193 1215 1096 1127 0 -22.01(-1.92%)
Oct 13, 2008 1110 1172 1072 1149 0 +93.24(+8.83%)
Oct 10, 2008 1018 1127 953.72 1056 0 -2.79(-0.26%)
Oct 09, 2008 1149 1175 1047 1059 0 -75.94(-6.69%)
Oct 08, 2008 1126 1193 1090 1135 0 -21.07(-1.82%)
Oct 07, 2008 1226 1250 1147 1156 0 -60.86(-5.00%)
Oct 06, 2008 1236 1259 1152 1217 0 -51.21(-4.04%)
Oct 03, 2008 1313 1342 1259 1268 0 -34.53(-2.65%)
Oct 02, 2008 1356 1373 1289 1302 0 -66.16(-4.83%)
Oct 01, 2008 1357 1393 1333 1369 0 +6.20(+0.46%)
Sep 30, 2008 1351 1385 1312 1362 0 +30.00(+2.25%)
Sep 29, 2008 1395 1410 1301 1332 0 -86.28(-6.08%)
Sep 26, 2008 1402 1437 1379 1419 0 -5.24(-0.37%)
Sep 25, 2008 1413 1450 1392 1424 0 +21.45(+1.53%)
Sep 24, 2008 1423 1441 1385 1402 0 -13.41(-0.95%)
Sep 23, 2008 1434 1465 1399 1416 0 -16.05(-1.12%)
Sep 22, 2008 1474 1498 1418 1432 0 -53.79(-3.62%)
Sep 19, 2008 1483 1571 1402 1486 0 +41.26(+2.86%)
Sep 18, 2008 1414 1473 1362 1444 0 +50.00(+3.59%)
Sep 17, 2008 1434 1454 1376 1394 0 -60.88(-4.18%)
Sep 16, 2008 1425 1472 1388 1455 0 +4.14(+0.29%)
Sep 15, 2008 1456 1500 1425 1451 0 -44.14(-2.95%)
Sep 12, 2008 1479 1511 1456 1495 0 +2.98(+0.20%)
Sep 11, 2008 1463 1501 1440 1492 0 +10.00(+0.67%)
Sep 10, 2008 1486 1509 1455 1482 0 +5.87(+0.40%)
Sep 09, 2008 1505 1533 1465 1476 0 -30.70(-2.04%)
Sep 08, 2008 1503 1533 1471 1507 0 +33.60(+2.28%)
Sep 05, 2008 1458 1485 1432 1474 0 +9.15(+0.62%)
Sep 04, 2008 1494 1509 1453 1464 0 -39.20(-2.61%)
Sep 03, 2008 1494 1525 1474 1504 0 +6.14(+0.41%)
Sep 02, 2008 1498 1541 1479 1497 0 +13.26(+0.89%)
Sep 01, 2008 1492 1508 1471 1484 0 +0.00(+0.00%)
Aug 29, 2008 1492 1508 1471 1484 0 -15.44(-1.03%)
Aug 28, 2008 1480 1511 1466 1500 0 +22.66(+1.53%)
Aug 27, 2008 1467 1491 1451 1477 0 +9.51(+0.65%)
Aug 26, 2008 1465 1485 1445 1468 0 +0.67(+0.05%)
Aug 25, 2008 1490 1501 1453 1467 0 -28.75(-1.92%)
Aug 22, 2008 1483 1508 1469 1496 0 +20.34(+1.38%)
Aug 21, 2008 1472 1493 1454 1475 0 -10.18(-0.69%)
Aug 20, 2008 1493 1510 1462 1485 0 -4.39(-0.29%)
Aug 19, 2008 1509 1522 1474 1490 0 -30.66(-2.02%)
Aug 18, 2008 1543 1556 1507 1520 0 -20.12(-1.31%)
Aug 15, 2008 1534 1563 1511 1541 0 +11.23(+0.73%)
Aug 14, 2008 1510 1549 1496 1529 0 +6.95(+0.46%)
Aug 13, 2008 1529 1545 1492 1522 0 -12.54(-0.82%)
Aug 12, 2008 1539 1566 1514 1535 0 -4.53(-0.29%)
Aug 11, 2008 1518 1567 1498 1539 0 +20.58(+1.35%)
Aug 08, 2008 1469 1531 1456 1519 0 +46.83(+3.18%)
Aug 07, 2008 1486 1505 1454 1472 0 -28.70(-1.91%)
Aug 06, 2008 1491 1519 1465 1501 0 +3.15(+0.21%)
Aug 05, 2008 1461 1512 1446 1498 0 +47.86(+3.30%)
Aug 04, 2008 1456 1477 1423 1450 0 -9.34(-0.64%)
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.