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 (%)
Sep 28, 2018 1242 1261 1224 1227 0 -27.03(-2.16%)
Sep 27, 2018 1256 1268 1238 1254 0 -0.20(-0.02%)
Sep 26, 2018 1256 1275 1249 1254 0 +7.35(+0.59%)
Sep 25, 2018 1269 1272 1232 1247 0 -15.02(-1.19%)
Sep 24, 2018 1276 1288 1251 1262 0 -30.91(-2.39%)
Sep 21, 2018 1307 1316 1286 1292 0 -3.56(-0.27%)
Sep 20, 2018 1274 1302 1271 1296 0 +24.16(+1.90%)
Sep 19, 2018 1245 1281 1238 1272 0 +28.24(+2.27%)
Sep 18, 2018 1235 1257 1230 1244 0 +7.53(+0.61%)
Sep 17, 2018 1250 1266 1231 1236 0 -25.06(-1.99%)
Sep 14, 2018 1256 1274 1251 1261 0 +7.52(+0.60%)
Sep 13, 2018 1255 1267 1244 1254 0 +17.27(+1.40%)
Sep 12, 2018 1233 1245 1207 1236 0 -1.14(-0.09%)
Sep 11, 2018 1219 1244 1208 1238 0 +6.72(+0.55%)
Sep 10, 2018 1250 1266 1227 1231 0 -18.28(-1.46%)
Sep 07, 2018 1274 1296 1242 1249 0 -35.21(-2.74%)
Sep 06, 2018 1279 1310 1265 1284 0 +48.40(+3.92%)
Sep 05, 2018 1275 1276 1231 1236 0 -46.07(-3.59%)
Sep 04, 2018 1293 1298 1273 1282 0 -17.65(-1.36%)
Aug 31, 2018 1300 1300 1300 1300 0 +4.60(+0.36%)
Aug 30, 2018 1308 1312 1290 1295 0 -11.49(-0.88%)
Aug 29, 2018 1308 1316 1296 1306 0 -1.91(-0.15%)
Aug 28, 2018 1325 1330 1301 1308 0 -9.04(-0.69%)
Aug 27, 2018 1319 1338 1302 1317 0 +16.51(+1.27%)
Aug 24, 2018 1303 1313 1291 1301 0 +0.10(+0.01%)
Aug 23, 2018 1300 1320 1294 1301 0 +6.11(+0.47%)
Aug 22, 2018 1308 1316 1289 1295 0 -8.88(-0.68%)
Aug 21, 2018 1306 1316 1297 1304 0 +2.99(+0.23%)
Aug 20, 2018 1287 1305 1278 1301 0 +23.20(+1.82%)
Aug 17, 2018 1268 1282 1260 1277 0 +4.96(+0.39%)
Aug 16, 2018 1283 1290 1268 1272 0 -0.90(-0.07%)
Aug 15, 2018 1287 1294 1263 1273 0 -39.95(-3.04%)
Aug 14, 2018 1307 1329 1298 1313 0 +5.88(+0.45%)
Aug 13, 2018 1321 1323 1302 1307 0 -12.83(-0.97%)
Aug 10, 2018 1326 1336 1315 1320 0 -14.11(-1.06%)
Aug 09, 2018 1341 1354 1328 1334 0 -2.61(-0.20%)
Aug 08, 2018 1376 1391 1332 1337 0 -30.26(-2.21%)
Aug 07, 2018 1370 1383 1358 1367 0 +14.12(+1.04%)
Aug 06, 2018 1353 1360 1343 1353 0 +4.41(+0.33%)
Aug 03, 2018 1358 1366 1335 1349 0 -9.35(-0.69%)
Aug 02, 2018 1346 1360 1329 1358 0 -2.50(-0.18%)
Aug 01, 2018 1357 1381 1338 1361 0 +4.12(+0.30%)
Jul 31, 2018 1369 1388 1340 1356 0 -14.16(-1.03%)
Jul 30, 2018 1376 1390 1363 1371 0 -7.41(-0.54%)
Jul 27, 2018 1406 1422 1373 1378 0 -18.51(-1.33%)
Jul 26, 2018 1408 1419 1391 1397 0 -22.14(-1.56%)
Jul 25, 2018 1406 1425 1388 1419 0 +18.24(+1.30%)
Jul 24, 2018 1420 1441 1392 1400 0 -1.04(-0.07%)
Jul 23, 2018 1397 1407 1390 1401 0 +4.03(+0.29%)
Jul 20, 2018 1399 1416 1391 1397 0 +0.07(+0.01%)
Jul 19, 2018 1434 1440 1388 1397 0 -42.27(-2.94%)
Jul 18, 2018 1453 1456 1427 1440 0 -14.31(-0.98%)
Jul 17, 2018 1435 1460 1432 1454 0 +5.71(+0.39%)
Jul 16, 2018 1462 1466 1439 1448 0 -14.80(-1.01%)
Jul 13, 2018 1460 1469 1453 1463 0 -2.18(-0.15%)
Jul 12, 2018 1467 1478 1442 1465 0 +6.22(+0.43%)
Jul 11, 2018 1452 1469 1441 1459 0 +0.93(+0.06%)
Jul 10, 2018 1473 1489 1453 1458 0 -3.35(-0.23%)
Jul 09, 2018 1482 1489 1449 1461 0 -12.48(-0.85%)
Jul 06, 2018 1467 1484 1446 1474 0 +15.42(+1.06%)
Jul 05, 2018 1490 1505 1442 1458 0 -27.61(-1.86%)
Jul 03, 2018 1486 1486 1486 1486 0 -12.35(-0.82%)
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.