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

Consumer Services Sector (CIX: MSECTOR763 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 1257 1308 1256 1299 0 +51.01(+4.09%)
Jan 28, 2016 1277 1292 1232 1248 0 -13.03(-1.03%)
Jan 27, 2016 1283 1303 1254 1261 0 -30.54(-2.36%)
Jan 26, 2016 1278 1305 1251 1291 0 +13.95(+1.09%)
Jan 25, 2016 1292 1305 1270 1278 0 -14.14(-1.09%)
Jan 22, 2016 1306 1333 1281 1292 0 +14.85(+1.16%)
Jan 21, 2016 1261 1300 1241 1277 0 +9.20(+0.73%)
Jan 20, 2016 1235 1279 1196 1268 0 +7.43(+0.59%)
Jan 19, 2016 1271 1305 1246 1260 0 +0.85(+0.07%)
Jan 15, 2016 1259 1259 1259 1259 0 -41.27(-3.17%)
Jan 14, 2016 1278 1315 1249 1301 0 +35.25(+2.79%)
Jan 13, 2016 1332 1336 1245 1265 0 -62.57(-4.71%)
Jan 12, 2016 1312 1338 1294 1328 0 +31.46(+2.43%)
Jan 11, 2016 1320 1338 1283 1296 0 -27.80(-2.10%)
Jan 08, 2016 1362 1377 1321 1324 0 -19.69(-1.47%)
Jan 07, 2016 1361 1385 1332 1344 0 -50.90(-3.65%)
Jan 06, 2016 1369 1409 1364 1395 0 +1.26(+0.09%)
Jan 05, 2016 1361 1404 1342 1394 0 +42.06(+3.11%)
Jan 04, 2016 1353 1377 1323 1352 0 -35.02(-2.53%)
Dec 31, 2015 1387 1387 1387 1387 0 -21.03(-1.49%)
Dec 30, 2015 1422 1437 1390 1408 0 -14.28(-1.00%)
Dec 29, 2015 1424 1438 1406 1422 0 +7.00(+0.49%)
Dec 28, 2015 1416 1426 1390 1415 0 -6.47(-0.46%)
Dec 24, 2015 1421 1421 1421 1421 0 -10.21(-0.71%)
Dec 23, 2015 1430 1440 1422 1432 0 +10.53(+0.74%)
Dec 22, 2015 1420 1433 1401 1421 0 +4.07(+0.29%)
Dec 21, 2015 1412 1448 1397 1417 0 -5.75(-0.40%)
Dec 18, 2015 1430 1437 1409 1423 0 -8.11(-0.57%)
Dec 17, 2015 1469 1479 1428 1431 0 -35.12(-2.40%)
Dec 16, 2015 1447 1478 1421 1466 0 +32.92(+2.30%)
Dec 15, 2015 1435 1466 1421 1433 0 +1.47(+0.10%)
Dec 14, 2015 1434 1455 1411 1432 0 -4.62(-0.32%)
Dec 11, 2015 1463 1484 1423 1436 0 -47.87(-3.23%)
Dec 10, 2015 1525 1529 1471 1484 0 -8.71(-0.58%)
Dec 09, 2015 1528 1539 1481 1493 0 -41.48(-2.70%)
Dec 08, 2015 1508 1544 1495 1534 0 -8.26(-0.54%)
Dec 07, 2015 1563 1579 1531 1542 0 -23.84(-1.52%)
Dec 04, 2015 1551 1580 1527 1566 0 +16.36(+1.06%)
Dec 03, 2015 1581 1585 1538 1550 0 -16.65(-1.06%)
Dec 02, 2015 1578 1610 1543 1567 0 -948.99(-37.72%)
Dec 01, 2015 2467 2538 2434 2516 0 +30.09(+1.21%)
Nov 30, 2015 2429 2501 2416 2486 0 +64.08(+2.65%)
Nov 27, 2015 2433 2454 2382 2421 0 -37.13(-1.51%)
Nov 25, 2015 2459 2459 2459 2459 0 -15.49(-0.63%)
Nov 24, 2015 2508 2525 2448 2474 0 -76.38(-2.99%)
Nov 23, 2015 2550 2553 2492 2550 0 -11.96(-0.47%)
Nov 20, 2015 2555 2582 2549 2562 0 +42.08(+1.67%)
Nov 19, 2015 2467 2620 2447 2520 0 +245.10(+10.77%)
Nov 18, 2015 2231 2299 2220 2275 0 +48.11(+2.16%)
Nov 17, 2015 2297 2338 2194 2227 0 -73.36(-3.19%)
Nov 16, 2015 2260 2307 2225 2300 0 +12.98(+0.57%)
Nov 13, 2015 2292 2309 2244 2287 0 -53.12(-2.27%)
Nov 12, 2015 2329 2368 2310 2341 0 -0.25(-0.01%)
Nov 11, 2015 2340 2370 2323 2341 0 +9.20(+0.39%)
Nov 10, 2015 2311 2349 2279 2332 0 +13.12(+0.57%)
Nov 09, 2015 2400 2426 2287 2319 0 -107.70(-4.44%)
Nov 06, 2015 2337 2430 2321 2426 0 +86.84(+3.71%)
Nov 05, 2015 2321 2354 2255 2339 0 +44.32(+1.93%)
Nov 04, 2015 2322 2339 2250 2295 0 -7.51(-0.33%)
Nov 03, 2015 2281 2317 2235 2303 0 +16.54(+0.72%)
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.