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 (%)
Dec 31, 2019 1173 1174 1172 1172 0 -0.45(-0.04%)
Dec 30, 2019 1174 1174 1172 1173 0 -0.91(-0.08%)
Dec 27, 2019 1175 1176 1173 1174 0 -1.21(-0.10%)
Dec 26, 2019 1175 1176 1174 1175 0 -0.24(-0.02%)
Dec 24, 2019 1174 1175 1173 1175 0 +1.75(+0.15%)
Dec 23, 2019 1177 1178 1172 1173 0 -3.33(-0.28%)
Dec 20, 2019 1175 1178 1174 1177 0 +1.58(+0.13%)
Dec 19, 2019 1176 1176 1175 1175 0 -0.52(-0.04%)
Dec 18, 2019 1175 1176 1174 1176 0 +0.26(+0.02%)
Dec 17, 2019 1174 1177 1173 1175 0 +1.60(+0.14%)
Dec 16, 2019 1175 1176 1174 1174 0 -0.19(-0.02%)
Dec 13, 2019 1178 1178 1172 1174 0 -4.23(-0.36%)
Dec 12, 2019 1171 1179 1171 1178 0 +7.28(+0.62%)
Dec 11, 2019 1171 1172 1169 1171 0 +0.80(+0.07%)
Dec 10, 2019 1170 1175 1167 1170 0 +4.88(+0.42%)
Dec 09, 2019 1167 1168 1165 1165 0 -2.52(-0.22%)
Dec 06, 2019 1165 1168 1165 1168 0 +4.07(+0.35%)
Dec 05, 2019 1165 1165 1163 1164 0 -0.58(-0.05%)
Dec 04, 2019 1162 1165 1162 1164 0 +2.81(+0.24%)
Dec 03, 2019 1162 1163 1160 1162 0 -2.12(-0.18%)
Dec 02, 2019 1163 1164 1162 1164 0 +0.18(+0.02%)
Nov 29, 2019 1164 1165 1163 1163 0 -0.15(-0.01%)
Nov 27, 2019 1163 1165 1163 1164 0 +0.17(+0.01%)
Nov 26, 2019 1164 1165 1163 1163 0 +0.47(+0.04%)
Nov 25, 2019 1164 1165 1163 1163 0 +0.24(+0.02%)
Nov 22, 2019 1164 1165 1163 1163 0 -0.93(-0.08%)
Nov 21, 2019 1162 1165 1161 1164 0 +2.38(+0.20%)
Nov 20, 2019 1160 1162 1160 1161 0 +0.85(+0.07%)
Nov 19, 2019 1162 1163 1160 1160 0 -1.48(-0.13%)
Nov 18, 2019 1161 1163 1161 1162 0 +0.44(+0.04%)
Nov 15, 2019 1161 1162 1159 1161 0 +1.71(+0.15%)
Nov 14, 2019 1159 1160 1159 1160 0 +0.37(+0.03%)
Nov 13, 2019 1159 1160 1158 1159 0 -0.42(-0.04%)
Nov 12, 2019 1160 1160 1158 1160 0 -0.64(-0.06%)
Nov 11, 2019 1159 1161 1158 1160 0 +1.12(+0.10%)
Nov 08, 2019 1158 1160 1157 1159 0 +0.26(+0.02%)
Nov 07, 2019 1162 1163 1158 1159 0 -2.68(-0.23%)
Nov 06, 2019 1163 1163 1161 1162 0 -0.98(-0.08%)
Nov 05, 2019 1159 1163 1158 1163 0 +3.88(+0.33%)
Nov 04, 2019 1137 1168 1135 1159 0 +30.68(+2.72%)
Nov 01, 2019 1122 1130 1105 1128 0 +22.43(+2.03%)
Oct 31, 2019 1093 1111 1082 1106 0 +16.18(+1.49%)
Oct 30, 2019 1070 1091 1064 1090 0 +21.55(+2.02%)
Oct 29, 2019 1062 1073 1050 1068 0 +3.49(+0.33%)
Oct 28, 2019 1053 1077 1049 1065 0 +19.42(+1.86%)
Oct 25, 2019 1033 1056 1028 1045 0 +5.29(+0.51%)
Oct 24, 2019 1049 1060 1019 1040 0 -13.49(-1.28%)
Oct 23, 2019 1055 1076 1048 1053 0 -10.44(-0.98%)
Oct 22, 2019 1056 1072 1053 1064 0 +10.91(+1.04%)
Oct 21, 2019 1033 1067 1030 1053 0 +26.18(+2.55%)
Oct 18, 2019 1054 1068 1025 1027 0 -28.12(-2.67%)
Oct 17, 2019 1075 1080 1051 1055 0 -10.02(-0.94%)
Oct 16, 2019 1062 1069 1052 1065 0 +0.36(+0.03%)
Oct 15, 2019 1059 1081 1051 1064 0 +10.21(+0.97%)
Oct 14, 2019 1061 1071 1051 1054 0 -2.72(-0.26%)
Oct 11, 2019 1054 1079 1045 1057 0 +33.71(+3.29%)
Oct 10, 2019 1012 1030 1012 1023 0 +9.92(+0.98%)
Oct 09, 2019 1019 1025 1005 1013 0 +7.00(+0.70%)
Oct 08, 2019 1025 1026 997.89 1006 0 -31.81(-3.06%)
Oct 07, 2019 1041 1060 1022 1038 0 -10.25(-0.98%)
Oct 04, 2019 1060 1071 1038 1048 0 -11.03(-1.04%)
Oct 03, 2019 1047 1069 1035 1059 0 +21.01(+2.02%)
Oct 02, 2019 1034 1053 1027 1038 0 +0.93(+0.09%)
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.