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 (%)
Jul 29, 2016 1393 1405 1370 1392 0 -2.25(-0.16%)
Jul 28, 2016 1391 1422 1356 1394 0 +25.66(+1.88%)
Jul 27, 2016 1376 1385 1359 1368 0 -5.56(-0.40%)
Jul 26, 2016 1366 1384 1361 1374 0 +4.49(+0.33%)
Jul 25, 2016 1373 1377 1359 1369 0 -7.92(-0.58%)
Jul 22, 2016 1370 1385 1361 1377 0 +11.42(+0.84%)
Jul 21, 2016 1361 1380 1356 1366 0 -2.87(-0.21%)
Jul 20, 2016 1352 1375 1346 1369 0 +13.27(+0.98%)
Jul 19, 2016 1360 1368 1346 1355 0 -16.47(-1.20%)
Jul 18, 2016 1358 1383 1350 1372 0 +15.71(+1.16%)
Jul 15, 2016 1367 1372 1345 1356 0 -2.14(-0.16%)
Jul 14, 2016 1359 1379 1340 1358 0 -4.00(-0.29%)
Jul 13, 2016 1363 1369 1335 1362 0 +0.92(+0.07%)
Jul 12, 2016 1363 1383 1347 1361 0 +3.48(+0.26%)
Jul 11, 2016 1336 1364 1323 1358 0 +26.69(+2.01%)
Jul 08, 2016 1331 1337 1300 1331 0 +31.04(+2.39%)
Jul 07, 2016 1298 1312 1288 1300 0 +3.02(+0.23%)
Jul 06, 2016 1297 1297 1297 1297 0 -0.16(-0.01%)
Jul 05, 2016 1296 1307 1286 1297 0 -7.05(-0.54%)
Jul 01, 2016 1304 1304 1304 1304 0 +0.73(+0.06%)
Jun 30, 2016 1284 1311 1277 1304 0 +18.94(+1.47%)
Jun 29, 2016 1266 1298 1259 1285 0 +19.96(+1.58%)
Jun 28, 2016 1246 1283 1231 1265 0 +33.15(+2.69%)
Jun 27, 2016 1261 1267 1215 1231 0 -40.20(-3.16%)
Jun 24, 2016 1252 1287 1244 1272 0 -22.96(-1.77%)
Jun 23, 2016 1287 1303 1276 1295 0 +18.67(+1.46%)
Jun 22, 2016 1274 1296 1266 1276 0 +5.04(+0.40%)
Jun 21, 2016 1276 1289 1261 1271 0 +2.39(+0.19%)
Jun 20, 2016 1253 1280 1252 1269 0 +27.90(+2.25%)
Jun 17, 2016 1273 1285 1232 1241 0 -33.16(-2.60%)
Jun 16, 2016 1285 1298 1252 1274 0 +9.91(+0.78%)
Jun 15, 2016 1288 1298 1258 1264 0 -13.02(-1.02%)
Jun 14, 2016 1264 1287 1257 1277 0 +13.55(+1.07%)
Jun 13, 2016 1266 1285 1253 1263 0 -13.45(-1.05%)
Jun 10, 2016 1288 1306 1268 1277 0 -29.28(-2.24%)
Jun 09, 2016 1322 1336 1295 1306 0 -18.24(-1.38%)
Jun 08, 2016 1358 1363 1297 1324 0 -38.84(-2.85%)
Jun 07, 2016 1374 1380 1354 1363 0 -6.63(-0.48%)
Jun 06, 2016 1364 1390 1349 1370 0 +13.07(+0.96%)
Jun 03, 2016 1370 1384 1338 1357 0 -15.97(-1.16%)
Jun 02, 2016 1373 1388 1347 1373 0 +7.52(+0.55%)
Jun 01, 2016 1389 1393 1356 1365 0 -29.97(-2.15%)
May 31, 2016 1406 1417 1372 1395 0 -3.36(-0.24%)
May 27, 2016 1398 1398 1398 1398 0 +30.36(+2.22%)
May 26, 2016 1364 1387 1347 1368 0 -0.62(-0.05%)
May 25, 2016 1384 1400 1360 1369 0 -8.11(-0.59%)
May 24, 2016 1327 1382 1315 1377 0 +57.28(+4.34%)
May 23, 2016 1336 1349 1306 1320 0 -18.44(-1.38%)
May 20, 2016 1321 1353 1314 1338 0 +17.24(+1.31%)
May 19, 2016 1309 1350 1288 1321 0 -39.49(-2.90%)
May 18, 2016 1363 1377 1343 1360 0 -11.02(-0.80%)
May 17, 2016 1380 1406 1365 1371 0 -15.68(-1.13%)
May 16, 2016 1376 1402 1361 1387 0 +16.54(+1.21%)
May 13, 2016 1374 1387 1357 1370 0 +0.35(+0.03%)
May 12, 2016 1379 1403 1357 1370 0 -3.29(-0.24%)
May 11, 2016 1393 1395 1369 1373 0 -22.36(-1.60%)
May 10, 2016 1387 1403 1374 1396 0 +13.97(+1.01%)
May 09, 2016 1394 1415 1367 1382 0 -13.20(-0.95%)
May 06, 2016 1370 1399 1361 1395 0 +17.38(+1.26%)
May 05, 2016 1385 1404 1365 1378 0 +2.95(+0.21%)
May 04, 2016 1371 1385 1354 1375 0 +4.99(+0.36%)
May 03, 2016 1372 1385 1351 1370 0 -11.51(-0.83%)
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.