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 (%)
Oct 31, 2017 1421 1457 1414 1438 0 +21.70(+1.53%)
Oct 30, 2017 1436 1452 1413 1416 0 -7.70(-0.54%)
Oct 27, 2017 1404 1431 1394 1424 0 +14.92(+1.06%)
Oct 26, 2017 1431 1443 1404 1409 0 -29.64(-2.06%)
Oct 25, 2017 1462 1468 1417 1439 0 -28.80(-1.96%)
Oct 24, 2017 1489 1501 1460 1467 0 -10.82(-0.73%)
Oct 23, 2017 1478 1490 1456 1478 0 +0.79(+0.05%)
Oct 20, 2017 1535 1537 1474 1477 0 -36.29(-2.40%)
Oct 19, 2017 1599 1600 1508 1514 0 -116.45(-7.14%)
Oct 18, 2017 1636 1642 1621 1630 0 -7.76(-0.47%)
Oct 17, 2017 1657 1671 1625 1638 0 -19.60(-1.18%)
Oct 16, 2017 1656 1664 1643 1657 0 +8.42(+0.51%)
Oct 13, 2017 1639 1660 1632 1649 0 +10.27(+0.63%)
Oct 12, 2017 1632 1643 1614 1639 0 +10.43(+0.64%)
Oct 11, 2017 1633 1634 1608 1628 0 -10.84(-0.66%)
Oct 10, 2017 1646 1652 1614 1639 0 -15.24(-0.92%)
Oct 09, 2017 1663 1669 1633 1654 0 -12.61(-0.76%)
Oct 06, 2017 1677 1688 1659 1667 0 -12.35(-0.74%)
Oct 05, 2017 1664 1687 1658 1679 0 +15.86(+0.95%)
Oct 04, 2017 1639 1679 1634 1664 0 +24.43(+1.49%)
Oct 03, 2017 1617 1645 1600 1639 0 +38.33(+2.39%)
Oct 02, 2017 1593 1623 1577 1601 0 +10.33(+0.65%)
Sep 29, 2017 1592 1607 1584 1590 0 +1.05(+0.07%)
Sep 28, 2017 1570 1602 1555 1589 0 +12.17(+0.77%)
Sep 27, 2017 1566 1587 1555 1577 0 +18.29(+1.17%)
Sep 26, 2017 1582 1590 1550 1559 0 -16.26(-1.03%)
Sep 25, 2017 1573 1584 1540 1575 0 -6.65(-0.42%)
Sep 22, 2017 1578 1595 1568 1582 0 -9.24(-0.58%)
Sep 21, 2017 1591 1602 1570 1591 0 -4.06(-0.25%)
Sep 20, 2017 1589 1625 1583 1595 0 +13.40(+0.85%)
Sep 19, 2017 1588 1595 1555 1582 0 -3.98(-0.25%)
Sep 18, 2017 1584 1617 1567 1586 0 +21.61(+1.38%)
Sep 15, 2017 1582 1587 1549 1564 0 -14.24(-0.90%)
Sep 14, 2017 1601 1603 1569 1578 0 +0.56(+0.04%)
Sep 13, 2017 1562 1592 1551 1578 0 +14.16(+0.91%)
Sep 12, 2017 1573 1579 1548 1564 0 -0.88(-0.06%)
Sep 11, 2017 1554 1588 1551 1564 0 +24.68(+1.60%)
Sep 08, 2017 1535 1555 1531 1540 0 +7.27(+0.47%)
Sep 07, 2017 1509 1549 1505 1533 0 +26.15(+1.74%)
Sep 06, 2017 1503 1524 1492 1506 0 +1.31(+0.09%)
Sep 05, 2017 1516 1523 1486 1505 0 -9.72(-0.64%)
Sep 01, 2017 1526 1538 1491 1515 0 -21.22(-1.38%)
Aug 31, 2017 1496 1550 1462 1536 0 -28.05(-1.79%)
Aug 30, 2017 1556 1574 1549 1564 0 +15.86(+1.02%)
Aug 29, 2017 1531 1557 1525 1548 0 -0.62(-0.04%)
Aug 28, 2017 1558 1561 1528 1549 0 -7.35(-0.47%)
Aug 25, 2017 1570 1579 1541 1556 0 -8.96(-0.57%)
Aug 24, 2017 1586 1591 1545 1565 0 -13.10(-0.83%)
Aug 23, 2017 1559 1588 1550 1578 0 +17.42(+1.12%)
Aug 22, 2017 1579 1606 1551 1561 0 +12.40(+0.80%)
Aug 21, 2017 1511 1559 1507 1548 0 +44.13(+2.93%)
Aug 18, 2017 1477 1520 1466 1504 0 +30.75(+2.09%)
Aug 17, 2017 1504 1520 1470 1474 0 -26.02(-1.74%)
Aug 16, 2017 1546 1549 1490 1500 0 -32.40(-2.11%)
Aug 15, 2017 1559 1568 1514 1532 0 -27.10(-1.74%)
Aug 14, 2017 1605 1607 1555 1559 0 -34.16(-2.14%)
Aug 11, 2017 1603 1619 1584 1593 0 -18.66(-1.16%)
Aug 10, 2017 1673 1679 1604 1612 0 -82.70(-4.88%)
Aug 09, 2017 1697 1704 1667 1695 0 -18.03(-1.05%)
Aug 08, 2017 1706 1738 1699 1713 0 +11.94(+0.70%)
Aug 07, 2017 1699 1714 1686 1701 0 +7.46(+0.44%)
Aug 04, 2017 1687 1701 1659 1693 0 +10.83(+0.64%)
Aug 03, 2017 1697 1715 1673 1682 0 -14.67(-0.86%)
Aug 02, 2017 1744 1752 1668 1697 0 -45.20(-2.59%)
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.