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 (%)
Oct 31, 2016 1362 1380 1343 1355 0 -5.72(-0.42%)
Oct 28, 2016 1363 1396 1347 1361 0 -7.10(-0.52%)
Oct 27, 2016 1368 1413 1346 1368 0 +2.48(+0.18%)
Oct 26, 2016 1389 1393 1359 1366 0 -27.48(-1.97%)
Oct 25, 2016 1401 1432 1388 1393 0 -8.40(-0.60%)
Oct 24, 2016 1401 1419 1390 1401 0 +4.83(+0.35%)
Oct 21, 2016 1386 1402 1376 1397 0 +8.61(+0.62%)
Oct 20, 2016 1393 1403 1367 1388 0 -9.94(-0.71%)
Oct 19, 2016 1396 1408 1389 1398 0 +1.58(+0.11%)
Oct 18, 2016 1395 1415 1387 1396 0 +15.88(+1.15%)
Oct 17, 2016 1392 1395 1375 1381 0 -10.15(-0.73%)
Oct 14, 2016 1401 1415 1385 1391 0 +2.57(+0.19%)
Oct 13, 2016 1383 1396 1364 1388 0 -7.17(-0.51%)
Oct 12, 2016 1399 1415 1389 1395 0 -5.79(-0.41%)
Oct 11, 2016 1427 1429 1392 1401 0 -27.96(-1.96%)
Oct 10, 2016 1406 1440 1398 1429 0 +23.82(+1.70%)
Oct 07, 2016 1418 1425 1402 1405 0 -14.53(-1.02%)
Oct 06, 2016 1419 1425 1397 1420 0 +2.16(+0.15%)
Oct 05, 2016 1411 1428 1404 1418 0 +11.69(+0.83%)
Oct 04, 2016 1404 1414 1391 1406 0 +31.09(+2.26%)
Sep 26, 2016 1378 1387 1365 1375 0 -11.62(-0.84%)
Sep 23, 2016 1390 1401 1378 1386 0 -5.69(-0.41%)
Sep 22, 2016 1371 1396 1358 1392 0 +26.58(+1.95%)
Sep 21, 2016 1374 1402 1333 1366 0 -2.19(-0.16%)
Sep 20, 2016 1364 1379 1357 1368 0 +4.90(+0.36%)
Sep 19, 2016 1363 1377 1354 1363 0 +5.67(+0.42%)
Sep 16, 2016 1364 1366 1343 1357 0 -6.35(-0.47%)
Sep 15, 2016 1344 1368 1332 1364 0 +27.13(+2.03%)
Sep 14, 2016 1340 1353 1327 1336 0 -4.78(-0.36%)
Sep 13, 2016 1368 1375 1330 1341 0 -28.51(-2.08%)
Sep 12, 2016 1342 1373 1330 1370 0 +15.66(+1.16%)
Sep 09, 2016 1379 1383 1344 1354 0 -33.00(-2.38%)
Sep 08, 2016 1386 1405 1375 1387 0 +3.64(+0.26%)
Sep 07, 2016 1379 1400 1360 1383 0 -1.63(-0.12%)
Sep 06, 2016 1395 1413 1359 1385 0 -34.66(-2.44%)
Sep 02, 2016 1420 1420 1420 1420 0 -16.96(-1.18%)
Sep 01, 2016 1409 1449 1396 1437 0 +23.20(+1.64%)
Aug 31, 2016 1416 1436 1399 1413 0 +0.93(+0.07%)
Aug 30, 2016 1414 1428 1401 1412 0 +2.30(+0.16%)
Aug 29, 2016 1415 1421 1401 1410 0 -4.33(-0.31%)
Aug 26, 2016 1399 1426 1390 1415 0 +20.88(+1.50%)
Aug 25, 2016 1385 1403 1379 1394 0 +9.73(+0.70%)
Aug 24, 2016 1393 1400 1379 1384 0 -6.93(-0.50%)
Aug 23, 2016 1387 1406 1383 1391 0 +6.19(+0.45%)
Aug 22, 2016 1394 1400 1378 1385 0 -8.61(-0.62%)
Aug 19, 2016 1393 1399 1380 1393 0 -3.81(-0.27%)
Aug 18, 2016 1394 1403 1376 1397 0 +0.77(+0.06%)
Aug 17, 2016 1398 1404 1384 1396 0 -4.31(-0.31%)
Aug 16, 2016 1414 1419 1390 1401 0 -14.31(-1.01%)
Aug 15, 2016 1408 1432 1406 1415 0 +10.28(+0.73%)
Aug 12, 2016 1399 1415 1388 1405 0 +4.05(+0.29%)
Aug 11, 2016 1394 1418 1387 1401 0 +12.45(+0.90%)
Aug 10, 2016 1387 1405 1375 1388 0 +1.71(+0.12%)
Aug 09, 2016 1377 1405 1359 1386 0 +10.26(+0.75%)
Aug 08, 2016 1365 1385 1355 1376 0 +6.27(+0.46%)
Aug 05, 2016 1377 1388 1361 1370 0 +0.25(+0.02%)
Aug 04, 2016 1359 1375 1351 1370 0 +9.97(+0.73%)
Aug 03, 2016 1361 1367 1346 1360 0 +1.40(+0.10%)
Aug 02, 2016 1374 1379 1343 1358 0 -18.93(-1.37%)
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.