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 28, 2017 1524 1535 1509 1529 0 +7.69(+0.51%)
Apr 27, 2017 1515 1534 1500 1522 0 +9.19(+0.61%)
Apr 26, 2017 1507 1520 1482 1513 0 +14.08(+0.94%)
Apr 25, 2017 1487 1514 1477 1498 0 +36.59(+2.50%)
Apr 24, 2017 1465 1478 1456 1462 0 +9.51(+0.65%)
Apr 21, 2017 1453 1462 1444 1452 0 +3.34(+0.23%)
Apr 20, 2017 1463 1482 1446 1449 0 -1.41(-0.10%)
Apr 19, 2017 1504 1528 1435 1450 0 -42.68(-2.86%)
Apr 18, 2017 1470 1505 1470 1493 0 +11.97(+0.81%)
Apr 17, 2017 1471 1486 1470 1481 0 +11.61(+0.79%)
Apr 13, 2017 1477 1495 1466 1470 0 -7.69(-0.52%)
Apr 12, 2017 1488 1493 1474 1477 0 -9.47(-0.64%)
Apr 11, 2017 1508 1525 1469 1487 0 -19.75(-1.31%)
Apr 10, 2017 1511 1528 1498 1506 0 -4.26(-0.28%)
Apr 07, 2017 1484 1530 1476 1511 0 +23.99(+1.61%)
Apr 06, 2017 1481 1491 1476 1487 0 +5.67(+0.38%)
Apr 05, 2017 1502 1507 1477 1481 0 -14.20(-0.95%)
Apr 04, 2017 1497 1506 1485 1495 0 -1.69(-0.11%)
Apr 03, 2017 1501 1509 1488 1497 0 +4.18(+0.28%)
Mar 31, 2017 1503 1505 1478 1493 0 -13.14(-0.87%)
Mar 30, 2017 1506 1512 1495 1506 0 +0.04(+0.00%)
Mar 29, 2017 1495 1509 1483 1506 0 +8.56(+0.57%)
Mar 28, 2017 1491 1507 1478 1497 0 +5.90(+0.40%)
Mar 27, 2017 1477 1496 1464 1491 0 +4.71(+0.32%)
Mar 24, 2017 1484 1496 1474 1487 0 +10.71(+0.73%)
Mar 23, 2017 1460 1491 1454 1476 0 +12.94(+0.88%)
Mar 22, 2017 1458 1466 1444 1463 0 +4.11(+0.28%)
Mar 21, 2017 1506 1515 1450 1459 0 -45.65(-3.03%)
Mar 20, 2017 1489 1512 1481 1505 0 +14.69(+0.99%)
Mar 17, 2017 1492 1496 1475 1490 0 +3.19(+0.21%)
Mar 16, 2017 1492 1498 1479 1487 0 +8.42(+0.57%)
Mar 15, 2017 1489 1504 1459 1478 0 -11.26(-0.76%)
Mar 14, 2017 1473 1502 1464 1490 0 +8.47(+0.57%)
Mar 13, 2017 1463 1500 1461 1481 0 +18.14(+1.24%)
Mar 10, 2017 1438 1467 1434 1463 0 +27.88(+1.94%)
Mar 09, 2017 1438 1451 1421 1435 0 -7.09(-0.49%)
Mar 08, 2017 1444 1459 1432 1442 0 -1.68(-0.12%)
Mar 07, 2017 1445 1454 1437 1444 0 -2.06(-0.14%)
Mar 06, 2017 1453 1455 1438 1446 0 -8.44(-0.58%)
Mar 03, 2017 1447 1462 1438 1454 0 +1.49(+0.10%)
Mar 02, 2017 1444 1463 1431 1453 0 -0.04(-0.00%)
Mar 01, 2017 1453 1459 1435 1453 0 +12.91(+0.90%)
Feb 28, 2017 1450 1464 1431 1440 0 -12.08(-0.83%)
Feb 27, 2017 1448 1459 1433 1452 0 -0.62(-0.04%)
Feb 24, 2017 1434 1464 1430 1453 0 +9.69(+0.67%)
Feb 23, 2017 1479 1487 1433 1443 0 +5.44(+0.38%)
Feb 22, 2017 1436 1451 1414 1437 0 +6.67(+0.47%)
Feb 21, 2017 1408 1442 1398 1431 0 +28.22(+2.01%)
Feb 17, 2017 1403 1403 1403 1403 0 +8.21(+0.59%)
Feb 16, 2017 1400 1405 1378 1394 0 +8.06(+0.58%)
Feb 15, 2017 1369 1392 1362 1386 0 +16.81(+1.23%)
Feb 14, 2017 1364 1376 1354 1370 0 +5.32(+0.39%)
Feb 13, 2017 1365 1379 1356 1364 0 +4.71(+0.35%)
Feb 10, 2017 1348 1376 1340 1359 0 +21.15(+1.58%)
Feb 09, 2017 1330 1354 1321 1338 0 +16.89(+1.28%)
Feb 08, 2017 1314 1327 1297 1321 0 +15.47(+1.18%)
Feb 07, 2017 1312 1317 1298 1306 0 -2.36(-0.18%)
Feb 06, 2017 1320 1324 1303 1308 0 -8.08(-0.61%)
Feb 03, 2017 1314 1324 1303 1316 0 +7.28(+0.56%)
Feb 02, 2017 1308 1327 1298 1309 0 -48.71(-3.59%)
Feb 01, 2017 1370 1380 1342 1358 0 -15.72(-1.14%)
Jan 31, 2017 1373 1389 1359 1374 0 +0.42(+0.03%)
Jan 30, 2017 1375 1381 1352 1373 0 -5.13(-0.37%)
Jan 27, 2017 1386 1397 1373 1378 0 +1.42(+0.10%)
Jan 26, 2017 1394 1404 1366 1377 0 -15.46(-1.11%)
Jan 25, 2017 1400 1409 1383 1392 0 -1.57(-0.11%)
Jan 24, 2017 1383 1403 1377 1394 0 +12.83(+0.93%)
Jan 23, 2017 1382 1389 1369 1381 0 -0.87(-0.06%)
Jan 20, 2017 1387 1396 1376 1382 0 -5.20(-0.37%)
Jan 19, 2017 1395 1410 1380 1387 0 -19.26(-1.37%)
Jan 18, 2017 1409 1413 1387 1406 0 +1.39(+0.10%)
Jan 17, 2017 1387 1427 1380 1405 0 +16.00(+1.15%)
Jan 13, 2017 1389 1389 1389 1389 0 +8.93(+0.65%)
Jan 12, 2017 1390 1401 1358 1380 0 -14.30(-1.03%)
Jan 11, 2017 1389 1398 1368 1394 0 +6.68(+0.48%)
Jan 10, 2017 1369 1395 1366 1388 0 +22.00(+1.61%)
Jan 09, 2017 1359 1390 1351 1366 0 +11.80(+0.87%)
Jan 06, 2017 1364 1374 1339 1354 0 -13.00(-0.95%)
Jan 05, 2017 1355 1380 1339 1367 0 +19.98(+1.48%)
Jan 04, 2017 1322 1358 1314 1347 0 +34.78(+2.65%)
Jan 03, 2017 1328 1335 1305 1312 0 +5.38(+0.41%)
Dec 30, 2016 1307 1307 1307 1307 0 +0.11(+0.01%)
Dec 29, 2016 1306 1312 1289 1307 0 +1.98(+0.15%)
Dec 28, 2016 1310 1320 1297 1305 0 -3.94(-0.30%)
Dec 27, 2016 1299 1322 1296 1309 0 +9.34(+0.72%)
Dec 23, 2016 1299 1299 1299 1299 0 -5.80(-0.44%)
Dec 22, 2016 1322 1328 1299 1305 0 -24.64(-1.85%)
Dec 21, 2016 1331 1343 1322 1330 0 -0.50(-0.04%)
Dec 20, 2016 1327 1344 1318 1330 0 +4.88(+0.37%)
Dec 19, 2016 1324 1338 1311 1325 0 +2.37(+0.18%)
Dec 16, 2016 1336 1342 1313 1323 0 -6.76(-0.51%)
Dec 15, 2016 1341 1352 1322 1330 0 -16.07(-1.19%)
Dec 14, 2016 1360 1368 1341 1346 0 -16.42(-1.21%)
Dec 13, 2016 1375 1385 1354 1362 0 -5.95(-0.43%)
Dec 12, 2016 1385 1396 1353 1368 0 -21.48(-1.55%)
Dec 09, 2016 1384 1402 1368 1390 0 +5.66(+0.41%)
Dec 08, 2016 1381 1393 1362 1384 0 +6.07(+0.44%)
Dec 07, 2016 1371 1390 1354 1378 0 +10.57(+0.77%)
Dec 06, 2016 1392 1401 1359 1367 0 -19.72(-1.42%)
Dec 05, 2016 1402 1417 1374 1387 0 -8.87(-0.64%)
Dec 02, 2016 1402 1416 1374 1396 0 -11.28(-0.80%)
Dec 01, 2016 1420 1436 1397 1407 0 -11.68(-0.82%)
Nov 30, 2016 1432 1444 1406 1419 0 -3.46(-0.24%)
Nov 29, 2016 1404 1432 1394 1422 0 +16.82(+1.20%)
Nov 28, 2016 1421 1430 1393 1406 0 -16.66(-1.17%)
Nov 25, 2016 1420 1447 1413 1422 0 +71.67(+5.31%)
Nov 23, 2016 1351 1351 1351 1351 0 -15.48(-1.13%)
Nov 22, 2016 1362 1378 1342 1366 0 +9.54(+0.70%)
Nov 21, 2016 1347 1368 1335 1356 0 +10.05(+0.75%)
Nov 18, 2016 1353 1368 1331 1346 0 -10.08(-0.74%)
Nov 17, 2016 1351 1366 1344 1356 0 +4.94(+0.37%)
Nov 16, 2016 1331 1369 1314 1352 0 -3.74(-0.28%)
Nov 15, 2016 1338 1365 1320 1355 0 +30.61(+2.31%)
Nov 14, 2016 1330 1348 1306 1325 0 +4.30(+0.33%)
Nov 11, 2016 1308 1327 1287 1320 0 +11.89(+0.91%)
Nov 10, 2016 1345 1368 1302 1308 0 -19.51(-1.47%)
Nov 09, 2016 1312 1350 1292 1328 0 -7.50(-0.56%)
Nov 08, 2016 1338 1351 1320 1335 0 +0.05(+0.00%)
Nov 07, 2016 1329 1347 1322 1335 0 +28.27(+2.16%)
Nov 04, 2016 1303 1321 1295 1307 0 +0.00(+0.00%)
Nov 03, 2016 1313 1329 1302 1307 0 -4.80(-0.37%)
Nov 02, 2016 1339 1350 1304 1312 0 -24.64(-1.84%)
Nov 01, 2016 1359 1362 1324 1337 0 -18.66(-1.38%)
Oct 31, 2016 1362 1380 1343 1355 0 -5.72(-0.42%)
Oct 28, 2016 1363 1396 1347 1361 0 -7.10(-0.52%)
Oct 27, 2016 1368 1413 1346 1368 0 +2.48(+0.18%)
Oct 26, 2016 1389 1393 1359 1366 0 -27.48(-1.97%)
Oct 25, 2016 1401 1432 1388 1393 0 -8.40(-0.60%)
Oct 24, 2016 1401 1419 1390 1401 0 +4.83(+0.35%)
Oct 21, 2016 1386 1402 1376 1397 0 +8.61(+0.62%)
Oct 20, 2016 1393 1403 1367 1388 0 -9.94(-0.71%)
Oct 19, 2016 1396 1408 1389 1398 0 +1.58(+0.11%)
Oct 18, 2016 1395 1415 1387 1396 0 +15.88(+1.15%)
Oct 17, 2016 1392 1395 1375 1381 0 -10.15(-0.73%)
Oct 14, 2016 1401 1415 1385 1391 0 +2.57(+0.19%)
Oct 13, 2016 1383 1396 1364 1388 0 -7.17(-0.51%)
Oct 12, 2016 1399 1415 1389 1395 0 -5.79(-0.41%)
Oct 11, 2016 1427 1429 1392 1401 0 -27.96(-1.96%)
Oct 10, 2016 1406 1440 1398 1429 0 +23.82(+1.70%)
Oct 07, 2016 1418 1425 1402 1405 0 -14.53(-1.02%)
Oct 06, 2016 1419 1425 1397 1420 0 +2.16(+0.15%)
Oct 05, 2016 1411 1428 1404 1418 0 +11.69(+0.83%)
Oct 04, 2016 1404 1414 1391 1406 0 +31.09(+2.26%)
Sep 26, 2016 1378 1387 1365 1375 0 -11.62(-0.84%)
Sep 23, 2016 1390 1401 1378 1386 0 -5.69(-0.41%)
Sep 22, 2016 1371 1396 1358 1392 0 +26.58(+1.95%)
Sep 21, 2016 1374 1402 1333 1366 0 -2.19(-0.16%)
Sep 20, 2016 1364 1379 1357 1368 0 +4.90(+0.36%)
Sep 19, 2016 1363 1377 1354 1363 0 +5.67(+0.42%)
Sep 16, 2016 1364 1366 1343 1357 0 -6.35(-0.47%)
Sep 15, 2016 1344 1368 1332 1364 0 +27.13(+2.03%)
Sep 14, 2016 1340 1353 1327 1336 0 -4.78(-0.36%)
Sep 13, 2016 1368 1375 1330 1341 0 -28.51(-2.08%)
Sep 12, 2016 1342 1373 1330 1370 0 +15.66(+1.16%)
Sep 09, 2016 1379 1383 1344 1354 0 -33.00(-2.38%)
Sep 08, 2016 1386 1405 1375 1387 0 +3.64(+0.26%)
Sep 07, 2016 1379 1400 1360 1383 0 -1.63(-0.12%)
Sep 06, 2016 1395 1413 1359 1385 0 -34.66(-2.44%)
Sep 02, 2016 1420 1420 1420 1420 0 -16.96(-1.18%)
Sep 01, 2016 1409 1449 1396 1437 0 +23.20(+1.64%)
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%)
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.