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 (%)
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%)
Aug 01, 2016 1389 1397 1370 1377 0 -14.33(-1.03%)
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%)
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.