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 31, 2018 1461 1480 1443 1458 0 +22.39(+1.56%)
Jan 30, 2018 1424 1440 1406 1435 0 -9.26(-0.64%)
Jan 29, 2018 1449 1471 1419 1445 0 -3.32(-0.23%)
Jan 26, 2018 1426 1455 1415 1448 0 +35.02(+2.48%)
Jan 25, 2018 1398 1433 1388 1413 0 +17.64(+1.26%)
Jan 24, 2018 1399 1409 1381 1395 0 -2.84(-0.20%)
Jan 23, 2018 1416 1420 1384 1398 0 -30.97(-2.17%)
Jan 22, 2018 1423 1431 1391 1429 0 -14.87(-1.03%)
Jan 19, 2018 1459 1469 1433 1444 0 -14.13(-0.97%)
Jan 18, 2018 1493 1495 1455 1458 0 -27.51(-1.85%)
Jan 17, 2018 1491 1503 1477 1486 0 -0.55(-0.04%)
Jan 16, 2018 1490 1514 1481 1486 0 +12.74(+0.86%)
Jan 12, 2018 1473 1473 1473 1473 0 +3.61(+0.25%)
Jan 11, 2018 1461 1482 1454 1470 0 +14.83(+1.02%)
Jan 10, 2018 1453 1480 1450 1455 0 -12.17(-0.83%)
Jan 09, 2018 1463 1479 1440 1467 0 +12.38(+0.85%)
Jan 08, 2018 1466 1470 1437 1455 0 -2.74(-0.19%)
Jan 05, 2018 1430 1469 1421 1457 0 +36.14(+2.54%)
Jan 04, 2018 1457 1459 1417 1421 0 -16.31(-1.13%)
Jan 03, 2018 1438 1456 1419 1438 0 +12.20(+0.86%)
Jan 02, 2018 1399 1442 1393 1425 0 +52.18(+3.80%)
Dec 29, 2017 1373 1373 1373 1373 0 -17.82(-1.28%)
Dec 28, 2017 1400 1403 1376 1391 0 +4.07(+0.29%)
Dec 27, 2017 1389 1390 1387 1387 0 +8.87(+0.64%)
Dec 26, 2017 1389 1398 1368 1378 0 -22.22(-1.59%)
Dec 22, 2017 1391 1409 1384 1400 0 +10.73(+0.77%)
Dec 21, 2017 1387 1398 1375 1390 0 +10.16(+0.74%)
Dec 20, 2017 1380 1389 1372 1379 0 +7.28(+0.53%)
Dec 19, 2017 1383 1393 1362 1372 0 -10.17(-0.74%)
Dec 18, 2017 1362 1389 1350 1382 0 +25.53(+1.88%)
Dec 15, 2017 1342 1359 1336 1357 0 +18.23(+1.36%)
Dec 14, 2017 1352 1354 1323 1339 0 -5.70(-0.42%)
Dec 13, 2017 1336 1348 1317 1344 0 +8.63(+0.65%)
Dec 12, 2017 1327 1343 1323 1336 0 +2.40(+0.18%)
Dec 11, 2017 1330 1348 1315 1333 0 +1.58(+0.12%)
Dec 08, 2017 1355 1381 1323 1332 0 -15.16(-1.13%)
Dec 07, 2017 1359 1381 1340 1347 0 -38.00(-2.74%)
Dec 06, 2017 1387 1397 1372 1385 0 -14.27(-1.02%)
Dec 05, 2017 1404 1414 1383 1399 0 -6.75(-0.48%)
Dec 04, 2017 1413 1422 1385 1406 0 +3.63(+0.26%)
Dec 01, 2017 1393 1413 1386 1402 0 +3.84(+0.27%)
Nov 30, 2017 1404 1431 1393 1398 0 -3.38(-0.24%)
Nov 29, 2017 1409 1427 1388 1402 0 -6.25(-0.44%)
Nov 28, 2017 1406 1418 1389 1408 0 +0.07(+0.00%)
Nov 27, 2017 1418 1421 1395 1408 0 -21.00(-1.47%)
Nov 24, 2017 1431 1437 1414 1429 0 -10.52(-0.73%)
Nov 22, 2017 1446 1460 1430 1439 0 +0.58(+0.04%)
Nov 21, 2017 1438 1451 1421 1439 0 +19.34(+1.36%)
Nov 20, 2017 1439 1441 1407 1419 0 -7.82(-0.55%)
Nov 17, 2017 1409 1444 1406 1427 0 +24.47(+1.74%)
Nov 16, 2017 1387 1416 1383 1403 0 +25.39(+1.84%)
Nov 15, 2017 1355 1380 1341 1377 0 +13.30(+0.97%)
Nov 14, 2017 1384 1394 1353 1364 0 -27.59(-1.98%)
Nov 13, 2017 1371 1396 1367 1392 0 +20.46(+1.49%)
Nov 10, 2017 1371 1377 1359 1371 0 -6.59(-0.48%)
Nov 09, 2017 1370 1380 1354 1378 0 -1.57(-0.11%)
Nov 08, 2017 1360 1403 1353 1379 0 -0.15(-0.01%)
Nov 07, 2017 1385 1393 1363 1380 0 -1.19(-0.09%)
Nov 06, 2017 1399 1407 1377 1381 0 -15.35(-1.10%)
Nov 03, 2017 1406 1419 1387 1396 0 -2.80(-0.20%)
Nov 02, 2017 1397 1426 1347 1399 0 -26.28(-1.84%)
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.