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 (%)
Feb 28, 2017 1450 1464 1431 1440 0 -12.08(-0.83%)
Feb 27, 2017 1448 1459 1433 1452 0 -0.62(-0.04%)
Feb 24, 2017 1434 1464 1430 1453 0 +9.69(+0.67%)
Feb 23, 2017 1479 1487 1433 1443 0 +5.44(+0.38%)
Feb 22, 2017 1436 1451 1414 1437 0 +6.67(+0.47%)
Feb 21, 2017 1408 1442 1398 1431 0 +28.22(+2.01%)
Feb 17, 2017 1403 1403 1403 1403 0 +8.21(+0.59%)
Feb 16, 2017 1400 1405 1378 1394 0 +8.06(+0.58%)
Feb 15, 2017 1369 1392 1362 1386 0 +16.81(+1.23%)
Feb 14, 2017 1364 1376 1354 1370 0 +5.32(+0.39%)
Feb 13, 2017 1365 1379 1356 1364 0 +4.71(+0.35%)
Feb 10, 2017 1348 1376 1340 1359 0 +21.15(+1.58%)
Feb 09, 2017 1330 1354 1321 1338 0 +16.89(+1.28%)
Feb 08, 2017 1314 1327 1297 1321 0 +15.47(+1.18%)
Feb 07, 2017 1312 1317 1298 1306 0 -2.36(-0.18%)
Feb 06, 2017 1320 1324 1303 1308 0 -8.08(-0.61%)
Feb 03, 2017 1314 1324 1303 1316 0 +7.28(+0.56%)
Feb 02, 2017 1308 1327 1298 1309 0 -48.71(-3.59%)
Feb 01, 2017 1370 1380 1342 1358 0 -15.72(-1.14%)
Jan 31, 2017 1373 1389 1359 1374 0 +0.42(+0.03%)
Jan 30, 2017 1375 1381 1352 1373 0 -5.13(-0.37%)
Jan 27, 2017 1386 1397 1373 1378 0 +1.42(+0.10%)
Jan 26, 2017 1394 1404 1366 1377 0 -15.46(-1.11%)
Jan 25, 2017 1400 1409 1383 1392 0 -1.57(-0.11%)
Jan 24, 2017 1383 1403 1377 1394 0 +12.83(+0.93%)
Jan 23, 2017 1382 1389 1369 1381 0 -0.87(-0.06%)
Jan 20, 2017 1387 1396 1376 1382 0 -5.20(-0.37%)
Jan 19, 2017 1395 1410 1380 1387 0 -19.26(-1.37%)
Jan 18, 2017 1409 1413 1387 1406 0 +1.39(+0.10%)
Jan 17, 2017 1387 1427 1380 1405 0 +16.00(+1.15%)
Jan 13, 2017 1389 1389 1389 1389 0 +8.93(+0.65%)
Jan 12, 2017 1390 1401 1358 1380 0 -14.30(-1.03%)
Jan 11, 2017 1389 1398 1368 1394 0 +6.68(+0.48%)
Jan 10, 2017 1369 1395 1366 1388 0 +22.00(+1.61%)
Jan 09, 2017 1359 1390 1351 1366 0 +11.80(+0.87%)
Jan 06, 2017 1364 1374 1339 1354 0 -13.00(-0.95%)
Jan 05, 2017 1355 1380 1339 1367 0 +19.98(+1.48%)
Jan 04, 2017 1322 1358 1314 1347 0 +34.78(+2.65%)
Jan 03, 2017 1328 1335 1305 1312 0 +5.38(+0.41%)
Dec 30, 2016 1307 1307 1307 1307 0 +0.11(+0.01%)
Dec 29, 2016 1306 1312 1289 1307 0 +1.98(+0.15%)
Dec 28, 2016 1310 1320 1297 1305 0 -3.94(-0.30%)
Dec 27, 2016 1299 1322 1296 1309 0 +9.34(+0.72%)
Dec 23, 2016 1299 1299 1299 1299 0 -5.80(-0.44%)
Dec 22, 2016 1322 1328 1299 1305 0 -24.64(-1.85%)
Dec 21, 2016 1331 1343 1322 1330 0 -0.50(-0.04%)
Dec 20, 2016 1327 1344 1318 1330 0 +4.88(+0.37%)
Dec 19, 2016 1324 1338 1311 1325 0 +2.37(+0.18%)
Dec 16, 2016 1336 1342 1313 1323 0 -6.76(-0.51%)
Dec 15, 2016 1341 1352 1322 1330 0 -16.07(-1.19%)
Dec 14, 2016 1360 1368 1341 1346 0 -16.42(-1.21%)
Dec 13, 2016 1375 1385 1354 1362 0 -5.95(-0.43%)
Dec 12, 2016 1385 1396 1353 1368 0 -21.48(-1.55%)
Dec 09, 2016 1384 1402 1368 1390 0 +5.66(+0.41%)
Dec 08, 2016 1381 1393 1362 1384 0 +6.07(+0.44%)
Dec 07, 2016 1371 1390 1354 1378 0 +10.57(+0.77%)
Dec 06, 2016 1392 1401 1359 1367 0 -19.72(-1.42%)
Dec 05, 2016 1402 1417 1374 1387 0 -8.87(-0.64%)
Dec 02, 2016 1402 1416 1374 1396 0 -11.28(-0.80%)
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.