Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 29, 2020 1034 1053 1015 1042 0 -0.63(-0.06%)
May 28, 2020 1064 1074 1031 1042 0 -8.89(-0.85%)
May 27, 2020 1034 1058 1017 1051 0 +32.03(+3.14%)
May 26, 2020 1018 1038 1001 1019 0 +28.30(+2.86%)
May 25, 2020 986.41 997.64 972.81 990.71 0 +0.01(+0.00%)
May 22, 2020 986.42 997.64 972.81 990.70 0 +4.64(+0.47%)
May 21, 2020 981.70 999.32 968.92 986.06 0 +2.14(+0.22%)
May 20, 2020 980.31 997.32 971.19 983.92 0 +16.79(+1.74%)
May 19, 2020 980.35 993.38 960.17 967.13 0 -15.49(-1.58%)
May 18, 2020 968.88 995.61 960.30 982.62 0 +41.27(+4.38%)
May 15, 2020 928.32 953.14 919.46 941.35 0 +7.28(+0.78%)
May 14, 2020 914.81 940.83 897.69 934.06 0 +5.12(+0.55%)
May 13, 2020 946.20 953.60 915.71 928.95 0 -21.46(-2.26%)
May 12, 2020 979.13 986.67 948.35 950.40 0 -25.06(-2.57%)
May 11, 2020 973.89 989.88 959.34 975.46 0 -6.76(-0.69%)
May 08, 2020 965.68 989.95 956.90 982.22 0 +33.61(+3.54%)
May 07, 2020 956.74 970.37 938.80 948.61 0 +2.81(+0.30%)
May 06, 2020 957.75 967.86 936.95 945.80 0 -7.15(-0.75%)
May 05, 2020 961.52 980.62 940.93 952.94 0 +4.60(+0.49%)
May 04, 2020 943.75 959.50 927.27 948.34 0 -4.45(-0.47%)
May 01, 2020 958.47 972.53 934.77 952.79 0 -20.29(-2.08%)
Apr 30, 2020 987.06 999.16 958.66 973.08 0 -26.37(-2.64%)
Apr 29, 2020 994.03 1018 975.50 999.45 0 +19.82(+2.02%)
Apr 28, 2020 981.41 1001 961.61 979.63 0 +17.55(+1.82%)
Apr 27, 2020 938.77 972.67 930.24 962.08 0 +31.30(+3.36%)
Apr 24, 2020 923.27 939.78 908.11 930.78 0 +14.79(+1.61%)
Apr 23, 2020 916.00 937.98 901.04 915.99 0 +4.82(+0.53%)
Apr 22, 2020 914.54 927.62 896.56 911.17 0 +9.35(+1.04%)
Apr 21, 2020 908.63 924.42 889.38 901.82 0 -22.18(-2.40%)
Apr 20, 2020 928.93 948.35 911.70 924.00 0 -19.02(-2.02%)
Apr 17, 2020 939.21 957.02 921.40 943.02 0 +26.81(+2.93%)
Apr 16, 2020 918.35 932.03 895.49 916.21 0 +1.87(+0.20%)
Apr 15, 2020 922.59 936.26 898.65 914.34 0 -29.31(-3.11%)
Apr 14, 2020 941.20 960.44 923.74 943.65 0 +20.61(+2.23%)
Apr 13, 2020 945.65 954.01 908.44 923.03 0 -26.61(-2.80%)
Apr 09, 2020 934.56 971.08 923.50 949.64 0 +26.98(+2.92%)
Apr 08, 2020 901.71 934.18 888.74 922.66 0 +28.71(+3.21%)
Apr 07, 2020 918.77 938.02 884.18 893.95 0 +2.32(+0.26%)
Apr 06, 2020 867.66 902.79 853.82 891.63 0 +52.43(+6.25%)
Apr 03, 2020 854.64 870.30 820.17 839.20 0 -22.56(-2.62%)
Apr 02, 2020 851.41 883.90 832.66 861.76 0 +5.25(+0.61%)
Apr 01, 2020 864.70 886.27 839.86 856.50 0 -38.08(-4.26%)
Mar 31, 2020 895.27 919.00 874.35 894.59 0 -6.70(-0.74%)
Mar 30, 2020 880.20 911.55 862.42 901.29 0 +26.60(+3.04%)
Mar 27, 2020 867.87 903.71 848.71 874.69 0 -21.83(-2.44%)
Mar 26, 2020 856.51 914.40 842.89 896.52 0 +47.98(+5.65%)
Mar 25, 2020 837.56 887.81 805.99 848.55 0 +16.71(+2.01%)
Mar 24, 2020 800.74 847.82 778.33 831.84 0 +66.48(+8.69%)
Mar 23, 2020 793.52 815.98 738.07 765.35 0 -31.25(-3.92%)
Mar 20, 2020 853.00 877.74 781.82 796.61 0 -52.42(-6.17%)
Mar 19, 2020 822.46 884.21 783.83 849.03 0 +19.82(+2.39%)
Mar 18, 2020 833.78 881.76 776.41 829.21 0 -52.45(-5.95%)
Mar 17, 2020 844.33 905.64 810.28 881.66 0 +51.97(+6.26%)
Mar 16, 2020 833.29 897.54 797.59 829.68 0 -103.14(-11.06%)
Mar 13, 2020 909.38 946.00 860.61 932.83 0 +60.51(+6.94%)
Mar 12, 2020 903.94 932.39 850.39 872.32 0 -93.88(-9.72%)
Mar 11, 2020 989.21 1001 948.41 966.20 0 -48.15(-4.75%)
Mar 10, 2020 1012 1029 961.49 1014 0 +26.31(+2.66%)
Mar 09, 2020 1001 1031 969.97 988.04 0 -72.50(-6.84%)
Mar 06, 2020 1044 1073 1030 1061 0 -12.10(-1.13%)
Mar 05, 2020 1082 1095 1058 1073 0 -34.50(-3.12%)
Mar 04, 2020 1084 1111 1071 1107 0 +37.44(+3.50%)
Mar 03, 2020 1082 1105 1056 1070 0 -12.41(-1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.