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 (%)
May 31, 2017 1628 1637 1612 1622 0 -10.62(-0.65%)
May 30, 2017 1637 1645 1614 1633 0 -6.78(-0.41%)
May 26, 2017 1654 1659 1625 1640 0 -7.57(-0.46%)
May 25, 2017 1640 1658 1625 1647 0 +20.34(+1.25%)
May 24, 2017 1623 1631 1609 1627 0 +6.58(+0.41%)
May 23, 2017 1648 1651 1610 1620 0 -21.03(-1.28%)
May 22, 2017 1659 1672 1634 1641 0 -17.67(-1.07%)
May 19, 2017 1646 1671 1631 1659 0 +12.54(+0.76%)
May 18, 2017 1598 1655 1584 1646 0 +24.29(+1.50%)
May 17, 2017 1641 1660 1620 1622 0 -46.45(-2.78%)
May 16, 2017 1640 1676 1629 1668 0 +27.73(+1.69%)
May 15, 2017 1641 1656 1631 1641 0 +0.70(+0.04%)
May 12, 2017 1624 1645 1615 1640 0 +26.98(+1.67%)
May 11, 2017 1610 1635 1575 1613 0 -54.51(-3.27%)
May 10, 2017 1660 1686 1645 1668 0 +19.42(+1.18%)
May 09, 2017 1604 1655 1594 1648 0 +63.82(+4.03%)
May 08, 2017 1586 1590 1570 1584 0 +8.58(+0.54%)
May 05, 2017 1568 1580 1547 1576 0 +10.39(+0.66%)
May 04, 2017 1566 1571 1544 1565 0 -3.02(-0.19%)
May 03, 2017 1591 1594 1555 1568 0 -2.78(-0.18%)
May 02, 2017 1572 1598 1562 1571 0 +0.73(+0.05%)
May 01, 2017 1528 1585 1527 1570 0 +41.06(+2.68%)
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%)
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.