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 (%)
Apr 29, 2016 1389 1394 1347 1355 0 -38.35(-2.75%)
Apr 28, 2016 1401 1428 1389 1394 0 -2.27(-0.16%)
Apr 27, 2016 1390 1406 1362 1396 0 -0.94(-0.07%)
Apr 26, 2016 1402 1420 1381 1397 0 -2.72(-0.19%)
Apr 25, 2016 1419 1427 1393 1400 0 -22.85(-1.61%)
Apr 22, 2016 1419 1435 1389 1422 0 +7.37(+0.52%)
Apr 21, 2016 1442 1453 1410 1415 0 -24.65(-1.71%)
Apr 20, 2016 1429 1448 1413 1440 0 +10.78(+0.75%)
Apr 19, 2016 1450 1458 1418 1429 0 -18.00(-1.24%)
Apr 18, 2016 1432 1453 1420 1447 0 +10.10(+0.70%)
Apr 15, 2016 1443 1450 1424 1437 0 -8.34(-0.58%)
Apr 14, 2016 1447 1461 1433 1445 0 -2.64(-0.18%)
Apr 13, 2016 1421 1453 1415 1448 0 +46.66(+3.33%)
Apr 12, 2016 1381 1410 1376 1401 0 +24.60(+1.79%)
Apr 11, 2016 1366 1404 1356 1376 0 +19.73(+1.45%)
Apr 08, 2016 1347 1375 1336 1357 0 +20.53(+1.54%)
Apr 07, 2016 1348 1353 1322 1336 0 -17.19(-1.27%)
Apr 06, 2016 1357 1370 1336 1353 0 -0.66(-0.05%)
Apr 05, 2016 1358 1374 1331 1354 0 -12.99(-0.95%)
Apr 04, 2016 1380 1390 1355 1367 0 -16.64(-1.20%)
Apr 01, 2016 1364 1393 1356 1384 0 +10.78(+0.79%)
Mar 31, 2016 1391 1400 1368 1373 0 -18.49(-1.33%)
Mar 30, 2016 1388 1405 1378 1391 0 +12.32(+0.89%)
Mar 29, 2016 1347 1387 1336 1379 0 +34.31(+2.55%)
Mar 28, 2016 1357 1366 1338 1345 0 -12.10(-0.89%)
Mar 24, 2016 1357 1357 1357 1357 0 +5.44(+0.40%)
Mar 23, 2016 1364 1375 1337 1351 0 -14.57(-1.07%)
Mar 22, 2016 1351 1378 1341 1366 0 -4.73(-0.35%)
Mar 21, 2016 1332 1384 1328 1371 0 +28.00(+2.09%)
Mar 18, 2016 1332 1370 1318 1343 0 +12.31(+0.93%)
Mar 17, 2016 1291 1344 1257 1330 0 +3.71(+0.28%)
Mar 16, 2016 1291 1336 1279 1327 0 +31.82(+2.46%)
Mar 15, 2016 1306 1319 1275 1295 0 -12.13(-0.93%)
Mar 14, 2016 1306 1326 1294 1307 0 +11.08(+0.85%)
Mar 11, 2016 1263 1300 1257 1296 0 +37.08(+2.95%)
Mar 10, 2016 1277 1287 1243 1259 0 -11.81(-0.93%)
Mar 09, 2016 1273 1286 1257 1271 0 +2.26(+0.18%)
Mar 08, 2016 1272 1286 1261 1268 0 -13.12(-1.02%)
Mar 07, 2016 1283 1302 1268 1282 0 -7.95(-0.62%)
Mar 04, 2016 1282 1300 1269 1289 0 +18.80(+1.48%)
Mar 03, 2016 1287 1303 1247 1271 0 -15.33(-1.19%)
Mar 02, 2016 1324 1328 1273 1286 0 -32.75(-2.48%)
Mar 01, 2016 1309 1334 1295 1319 0 +25.08(+1.94%)
Feb 29, 2016 1298 1330 1289 1294 0 -15.37(-1.17%)
Feb 26, 2016 1321 1345 1294 1309 0 -5.61(-0.43%)
Feb 25, 2016 1298 1318 1268 1315 0 +1.70(+0.13%)
Feb 24, 2016 1280 1319 1262 1313 0 +11.58(+0.89%)
Feb 23, 2016 1305 1332 1284 1301 0 -0.26(-0.02%)
Feb 22, 2016 1292 1309 1260 1302 0 +27.57(+2.16%)
Feb 19, 2016 1251 1277 1234 1274 0 +26.59(+2.13%)
Feb 18, 2016 1274 1280 1233 1247 0 -16.15(-1.28%)
Feb 17, 2016 1254 1285 1242 1264 0 +25.04(+2.02%)
Feb 16, 2016 1203 1243 1193 1239 0 +66.58(+5.68%)
Feb 12, 2016 1172 1172 1172 1172 0 +18.35(+1.59%)
Feb 11, 2016 1151 1173 1129 1154 0 -11.52(-0.99%)
Feb 10, 2016 1165 1165 1164 1165 0 +6.79(+0.59%)
Feb 09, 2016 1144 1195 1127 1158 0 -3.61(-0.31%)
Feb 08, 2016 1183 1195 1139 1162 0 -38.03(-3.17%)
Feb 05, 2016 1237 1250 1181 1200 0 -43.41(-3.49%)
Feb 04, 2016 1214 1252 1196 1243 0 +16.22(+1.32%)
Feb 03, 2016 1246 1261 1191 1227 0 -13.39(-1.08%)
Feb 02, 2016 1276 1295 1228 1241 0 -43.78(-3.41%)
Feb 01, 2016 1296 1316 1278 1284 0 -14.54(-1.12%)
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%)
Nov 02, 2015 2224 2318 2206 2286 0 +65.95(+2.97%)
Oct 30, 2015 2143 2244 2131 2220 0 +93.28(+4.39%)
Oct 29, 2015 2148 2169 2091 2127 0 -18.63(-0.87%)
Oct 28, 2015 2126 2179 2087 2145 0 +12.86(+0.60%)
Oct 27, 2015 2162 2200 2056 2133 0 -43.98(-2.02%)
Oct 26, 2015 2145 2296 2129 2177 0 +291.26(+15.45%)
Oct 23, 2015 1906 1926 1860 1885 0 +34.45(+1.86%)
Oct 22, 2015 1857 1915 1820 1851 0 +10.20(+0.55%)
Oct 21, 2015 1858 1874 1819 1841 0 -23.89(-1.28%)
Oct 20, 2015 1856 1895 1839 1865 0 +30.48(+1.66%)
Oct 19, 2015 1823 1854 1799 1834 0 +15.53(+0.85%)
Oct 16, 2015 1807 1847 1787 1819 0 +11.68(+0.65%)
Oct 15, 2015 1788 1821 1765 1807 0 +38.66(+2.19%)
Oct 14, 2015 1780 1801 1734 1768 0 -9.08(-0.51%)
Oct 13, 2015 1763 1812 1748 1777 0 +13.45(+0.76%)
Oct 12, 2015 1768 1806 1751 1764 0 +8.26(+0.47%)
Oct 09, 2015 1774 1799 1741 1756 0 -18.36(-1.03%)
Oct 08, 2015 1781 1821 1718 1774 0 -19.01(-1.06%)
Oct 07, 2015 1815 1836 1763 1793 0 +31.33(+1.78%)
Oct 06, 2015 1763 1811 1742 1762 0 -11.79(-0.66%)
Oct 05, 2015 1731 1795 1716 1773 0 +52.08(+3.03%)
Oct 02, 2015 1655 1748 1644 1721 0 +74.47(+4.52%)
Oct 01, 2015 1660 1683 1612 1647 0 -9.73(-0.59%)
Sep 30, 2015 1673 1686 1619 1657 0 +9.70(+0.59%)
Sep 29, 2015 1641 1657 1598 1647 0 +16.93(+1.04%)
Sep 28, 2015 1686 1697 1610 1630 0 -68.69(-4.04%)
Sep 25, 2015 1736 1745 1688 1699 0 -24.84(-1.44%)
Sep 24, 2015 1690 1729 1666 1723 0 +25.21(+1.48%)
Sep 23, 2015 1750 1754 1687 1698 0 -27.77(-1.61%)
Sep 22, 2015 1733 1745 1699 1726 0 -23.31(-1.33%)
Sep 21, 2015 1746 1779 1732 1749 0 -6.57(-0.37%)
Sep 18, 2015 1771 1803 1746 1756 0 -38.18(-2.13%)
Sep 17, 2015 1802 1829 1767 1794 0 -31.02(-1.70%)
Sep 16, 2015 1761 1842 1750 1825 0 +98.00(+5.67%)
Sep 15, 2015 1700 1741 1664 1727 0 +23.09(+1.36%)
Sep 14, 2015 1744 1755 1696 1704 0 -49.76(-2.84%)
Sep 11, 2015 1706 1757 1687 1754 0 +33.71(+1.96%)
Sep 10, 2015 1692 1743 1682 1720 0 +18.47(+1.09%)
Sep 09, 2015 1698 1738 1685 1702 0 +21.83(+1.30%)
Sep 08, 2015 1711 1746 1652 1680 0 +16.01(+0.96%)
Sep 04, 2015 1664 1664 1664 1664 0 -42.78(-2.51%)
Sep 03, 2015 1707 1760 1692 1707 0 +4.35(+0.26%)
Sep 02, 2015 1707 1721 1669 1702 0 +28.78(+1.72%)
Sep 01, 2015 1692 1724 1657 1673 0 -45.09(-2.62%)
Aug 31, 2015 1762 1783 1706 1719 0 -54.27(-3.06%)
Aug 28, 2015 1777 1822 1750 1773 0 -5.07(-0.29%)
Aug 27, 2015 1685 1781 1680 1778 0 +112.28(+6.74%)
Aug 26, 2015 1674 1695 1631 1666 0 +16.04(+0.97%)
Aug 25, 2015 1675 1710 1622 1650 0 +55.65(+3.49%)
Aug 24, 2015 1520 1623 1473 1594 0 -67.43(-4.06%)
Aug 21, 2015 1668 1708 1649 1661 0 -30.68(-1.81%)
Aug 20, 2015 1737 1749 1673 1692 0 -75.35(-4.26%)
Aug 19, 2015 1789 1810 1757 1767 0 -29.21(-1.63%)
Aug 18, 2015 1824 1840 1790 1797 0 -65.63(-3.52%)
Aug 17, 2015 1834 1865 1812 1862 0 +27.32(+1.49%)
Aug 14, 2015 1823 1861 1811 1835 0 -4.22(-0.23%)
Aug 13, 2015 1797 1877 1789 1839 0 +35.42(+1.96%)
Aug 12, 2015 1804 1818 1727 1804 0 -33.11(-1.80%)
Aug 11, 2015 1904 1911 1809 1837 0 -99.98(-5.16%)
Aug 10, 2015 1909 1953 1902 1937 0 +38.41(+2.02%)
Aug 07, 2015 1934 1942 1884 1898 0 -37.26(-1.92%)
Aug 06, 2015 1988 1993 1921 1936 0 -48.35(-2.44%)
Aug 05, 2015 1979 2003 1950 1984 0 +32.43(+1.66%)
Aug 04, 2015 1888 1973 1873 1952 0 +124.80(+6.83%)
Aug 03, 2015 1839 1860 1791 1827 0 -9.55(-0.52%)
Jul 31, 2015 1832 1862 1801 1836 0 +13.72(+0.75%)
Jul 30, 2015 1810 1843 1791 1823 0 +14.58(+0.81%)
Jul 29, 2015 1778 1827 1768 1808 0 +37.32(+2.11%)
Jul 28, 2015 1786 1796 1742 1771 0 -16.47(-0.92%)
Jul 27, 2015 1804 1827 1770 1787 0 -63.76(-3.44%)
Jul 24, 2015 1898 1915 1832 1851 0 -49.15(-2.59%)
Jul 23, 2015 1895 1955 1884 1900 0 +15.13(+0.80%)
Jul 22, 2015 1877 1903 1856 1885 0 +1.99(+0.11%)
Jul 21, 2015 1867 1909 1848 1883 0 +17.09(+0.92%)
Jul 20, 2015 1857 1886 1836 1866 0 +15.30(+0.83%)
Jul 17, 2015 1865 1875 1838 1851 0 -6.63(-0.36%)
Jul 16, 2015 1842 1881 1836 1857 0 +37.70(+2.07%)
Jul 15, 2015 1886 1887 1813 1819 0 -76.22(-4.02%)
Jul 14, 2015 1894 1911 1871 1896 0 +9.41(+0.50%)
Jul 13, 2015 1880 1907 1868 1886 0 +15.03(+0.80%)
Jul 10, 2015 1877 1881 1839 1871 0 +35.70(+1.94%)
Jul 09, 2015 1845 1865 1805 1836 0 +44.07(+2.46%)
Jul 08, 2015 1754 1824 1749 1791 0 -31.72(-1.74%)
Jul 07, 2015 1790 1829 1671 1823 0 -6.72(-0.37%)
Jul 06, 2015 1799 1840 1781 1830 0 +3.51(+0.19%)
Jul 02, 2015 1826 1826 1826 1826 0 -3.89(-0.21%)
Jul 01, 2015 1876 1884 1821 1830 0 -23.01(-1.24%)
Jun 30, 2015 1844 1861 1827 1853 0 +36.31(+2.00%)
Jun 29, 2015 1843 1857 1810 1817 0 -61.40(-3.27%)
Jun 26, 2015 1859 1889 1846 1878 0 -11.39(-0.60%)
Jun 25, 2015 1884 1900 1866 1890 0 +14.48(+0.77%)
Jun 24, 2015 1900 1906 1863 1875 0 -15.34(-0.81%)
Jun 23, 2015 1899 1912 1873 1891 0 +10.02(+0.53%)
Jun 22, 2015 1857 1890 1844 1881 0 +43.39(+2.36%)
Jun 19, 2015 1889 1892 1835 1837 0 -61.87(-3.26%)
Jun 18, 2015 1886 1910 1847 1899 0 -2.01(-0.11%)
Jun 17, 2015 1922 1934 1892 1901 0 -5.14(-0.27%)
Jun 16, 2015 1898 1918 1861 1906 0 -0.47(-0.02%)
Jun 15, 2015 1914 1924 1887 1907 0 -27.27(-1.41%)
Jun 12, 2015 1883 1946 1875 1934 0 +2.72(+0.14%)
Jun 11, 2015 1913 1956 1907 1931 0 +23.23(+1.22%)
Jun 10, 2015 1881 1921 1866 1908 0 +25.50(+1.35%)
Jun 09, 2015 1880 1895 1845 1883 0 +6.57(+0.35%)
Jun 08, 2015 1904 1922 1869 1876 0 -30.76(-1.61%)
Jun 05, 2015 1887 1936 1876 1907 0 +17.56(+0.93%)
Jun 04, 2015 1874 1910 1858 1889 0 +2.58(+0.14%)
Jun 03, 2015 1913 1926 1869 1887 0 -28.30(-1.48%)
Jun 02, 2015 1895 1933 1821 1915 0 -72.17(-3.63%)
Jun 01, 2015 1964 2011 1954 1987 0 +34.81(+1.78%)
May 29, 2015 1963 1978 1947 1952 0 -14.45(-0.73%)
May 28, 2015 1941 1980 1918 1967 0 -22.51(-1.13%)
May 27, 2015 1990 2033 1966 1989 0 -0.89(-0.04%)
May 26, 2015 2087 2094 1964 1990 0 -53.38(-2.61%)
May 22, 2015 2043 2043 2043 2043 0 +219.10(+12.01%)
May 21, 2015 1827 1837 1796 1824 0 -12.38(-0.67%)
May 20, 2015 1839 1854 1809 1837 0 -9.96(-0.54%)
May 19, 2015 1845 1870 1834 1847 0 +9.02(+0.49%)
May 18, 2015 1847 1856 1804 1838 0 +4.40(+0.24%)
May 15, 2015 1818 1874 1807 1833 0 +20.78(+1.15%)
May 14, 2015 1857 1899 1791 1813 0 +107.40(+6.30%)
May 13, 2015 1696 1723 1676 1705 0 +4.93(+0.29%)
May 12, 2015 1668 1706 1660 1700 0 +24.18(+1.44%)
May 11, 2015 1683 1703 1669 1676 0 -2.77(-0.17%)
May 08, 2015 1705 1714 1670 1679 0 -9.55(-0.57%)
May 07, 2015 1673 1693 1647 1688 0 +28.91(+1.74%)
May 06, 2015 1659 1671 1632 1659 0 +6.48(+0.39%)
May 05, 2015 1660 1685 1636 1653 0 -29.23(-1.74%)
May 04, 2015 1681 1710 1677 1682 0 +7.21(+0.43%)
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.