Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 29, 2016 1024 1035 1010 1023 0 +1.10(+0.11%)
Apr 28, 2016 1026 1042 1013 1022 0 -9.97(-0.97%)
Apr 27, 2016 1030 1040 1018 1031 0 +2.02(+0.20%)
Apr 26, 2016 1023 1036 1015 1029 0 +7.33(+0.72%)
Apr 25, 2016 1024 1032 1013 1022 0 -5.12(-0.50%)
Apr 22, 2016 1021 1035 1015 1027 0 +5.69(+0.56%)
Apr 21, 2016 1029 1037 1012 1022 0 -8.27(-0.80%)
Apr 20, 2016 1031 1041 1021 1030 0 -2.51(-0.24%)
Apr 19, 2016 1033 1042 1023 1032 0 +4.85(+0.47%)
Apr 18, 2016 1019 1033 1013 1027 0 +6.43(+0.63%)
Apr 15, 2016 1017 1027 1009 1021 0 +3.09(+0.30%)
Apr 14, 2016 1021 1028 1011 1018 0 -3.74(-0.37%)
Apr 13, 2016 1015 1027 1005 1022 0 +13.88(+1.38%)
Apr 12, 2016 1003 1014 995.66 1008 0 +8.15(+0.82%)
Apr 11, 2016 1007 1017 996.58 999.67 0 -4.11(-0.41%)
Apr 08, 2016 1008 1016 996.15 1004 0 +0.24(+0.02%)
Apr 07, 2016 1012 1017 994.83 1004 0 -14.43(-1.42%)
Apr 06, 2016 1009 1023 999.48 1018 0 +9.75(+0.97%)
Apr 05, 2016 1010 1020 999.43 1008 0 -9.32(-0.92%)
Apr 04, 2016 1030 1034 1012 1018 0 -12.95(-1.26%)
Apr 01, 2016 1014 1035 1008 1030 0 +7.34(+0.72%)
Mar 31, 2016 1024 1035 1014 1023 0 -4.82(-0.47%)
Mar 30, 2016 1030 1039 1017 1028 0 +1.80(+0.18%)
Mar 29, 2016 1010 1030 1004 1026 0 +15.10(+1.49%)
Mar 28, 2016 1008 1019 1001 1011 0 +5.41(+0.54%)
Mar 24, 2016 1006 1006 1006 1006 0 -1.94(-0.19%)
Mar 23, 2016 1013 1021 1001 1008 0 -8.17(-0.80%)
Mar 22, 2016 1013 1026 1005 1016 0 -3.00(-0.29%)
Mar 21, 2016 1018 1028 1009 1019 0 -0.80(-0.08%)
Mar 18, 2016 1020 1031 1010 1020 0 +1.75(+0.17%)
Mar 17, 2016 1005 1024 999.07 1018 0 +12.89(+1.28%)
Mar 16, 2016 991.16 1010 985.51 1005 0 +10.43(+1.05%)
Mar 15, 2016 994.90 1004 984.51 994.50 0 -5.92(-0.59%)
Mar 14, 2016 998.02 1009 990.08 1000 0 -1.27(-0.13%)
Mar 11, 2016 996.34 1009 987.51 1002 0 +13.20(+1.34%)
Mar 10, 2016 996.56 1003 977.47 988.49 0 -3.78(-0.38%)
Mar 09, 2016 987.08 999.50 979.30 992.27 0 +9.37(+0.95%)
Mar 08, 2016 988.09 997.87 974.90 982.90 0 -10.10(-1.02%)
Mar 07, 2016 990.53 1003 981.73 993.00 0 -2.13(-0.21%)
Mar 04, 2016 992.48 1004 982.03 995.13 0 +3.35(+0.34%)
Mar 03, 2016 980.21 995.04 973.31 991.78 0 +10.98(+1.12%)
Mar 02, 2016 974.23 986.67 966.31 980.80 0 +4.28(+0.44%)
Mar 01, 2016 967.07 982.24 959.73 976.52 0 +17.54(+1.83%)
Feb 29, 2016 962.21 974.19 953.11 958.98 0 -3.96(-0.41%)
Feb 26, 2016 964.83 974.84 952.76 962.94 0 +1.83(+0.19%)
Feb 25, 2016 952.38 964.43 942.24 961.11 0 +11.09(+1.17%)
Feb 24, 2016 936.23 953.09 926.18 950.03 0 +5.40(+0.57%)
Feb 23, 2016 946.41 957.82 936.08 944.62 0 -4.81(-0.51%)
Feb 22, 2016 946.72 959.73 938.24 949.43 0 +10.89(+1.16%)
Feb 19, 2016 937.12 948.82 925.36 938.55 0 -1.59(-0.17%)
Feb 18, 2016 942.46 951.21 929.96 940.13 0 -0.43(-0.05%)
Feb 17, 2016 932.56 951.82 926.45 940.57 0 +14.68(+1.59%)
Feb 16, 2016 918.54 933.04 906.83 925.89 0 +18.92(+2.09%)
Feb 12, 2016 906.97 906.97 906.97 906.97 0 +16.44(+1.85%)
Feb 11, 2016 891.60 902.71 875.35 890.53 0 -14.96(-1.65%)
Feb 10, 2016 906.00 918.64 899.66 905.50 0 -6.32(-0.69%)
Feb 09, 2016 902.84 923.89 893.49 911.82 0 -0.55(-0.06%)
Feb 08, 2016 909.43 923.86 891.65 912.37 0 -6.34(-0.69%)
Feb 05, 2016 931.22 942.87 911.24 918.71 0 -13.67(-1.47%)
Feb 04, 2016 926.96 946.02 915.15 932.38 0 +1.21(+0.13%)
Feb 03, 2016 937.36 945.71 911.58 931.17 0 +0.83(+0.09%)
Feb 02, 2016 937.17 945.50 921.06 930.33 0 -14.56(-1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.