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 (%)
Jul 31, 2017 1762 1766 1720 1749 0 +1.61(+0.09%)
Jul 28, 2017 1726 1764 1694 1747 0 +21.09(+1.22%)
Jul 27, 2017 1783 1796 1694 1726 0 -37.76(-2.14%)
Jul 26, 2017 1714 1775 1710 1764 0 +53.84(+3.15%)
Jul 25, 2017 1717 1721 1691 1710 0 +1.67(+0.10%)
Jul 24, 2017 1713 1719 1691 1708 0 -4.94(-0.29%)
Jul 21, 2017 1691 1717 1678 1713 0 +24.68(+1.46%)
Jul 20, 2017 1710 1720 1671 1688 0 -12.66(-0.74%)
Jul 19, 2017 1692 1707 1680 1701 0 +12.40(+0.73%)
Jul 18, 2017 1660 1692 1654 1689 0 +19.92(+1.19%)
Jul 17, 2017 1677 1686 1648 1669 0 -10.64(-0.63%)
Jul 14, 2017 1653 1690 1644 1679 0 +34.57(+2.10%)
Jul 13, 2017 1641 1649 1625 1645 0 +10.49(+0.64%)
Jul 12, 2017 1620 1642 1612 1634 0 +30.34(+1.89%)
Jul 11, 2017 1596 1617 1578 1604 0 +10.72(+0.67%)
Jul 10, 2017 1566 1611 1564 1593 0 +29.98(+1.92%)
Jul 07, 2017 1569 1579 1555 1563 0 +0.98(+0.06%)
Jul 06, 2017 1581 1582 1553 1562 0 -32.27(-2.02%)
Jul 05, 2017 1583 1597 1564 1595 0 +7.81(+0.49%)
Jul 03, 2017 1597 1606 1573 1587 0 +1.57(+0.10%)
Jun 30, 2017 1591 1603 1570 1585 0 +0.59(+0.04%)
Jun 29, 2017 1601 1612 1552 1585 0 -26.92(-1.67%)
Jun 28, 2017 1599 1625 1563 1611 0 +15.06(+0.94%)
Jun 27, 2017 1624 1628 1582 1596 0 -23.93(-1.48%)
Jun 26, 2017 1646 1661 1607 1620 0 -15.41(-0.94%)
Jun 23, 2017 1634 1648 1625 1636 0 -0.89(-0.05%)
Jun 22, 2017 1614 1648 1604 1637 0 +18.98(+1.17%)
Jun 21, 2017 1598 1625 1585 1618 0 +23.10(+1.45%)
Jun 20, 2017 1596 1605 1585 1595 0 +0.58(+0.04%)
Jun 19, 2017 1588 1599 1575 1594 0 +26.03(+1.66%)
Jun 16, 2017 1563 1579 1545 1568 0 -0.20(-0.01%)
Jun 15, 2017 1574 1589 1541 1568 0 -25.92(-1.63%)
Jun 14, 2017 1637 1640 1579 1594 0 -32.07(-1.97%)
Jun 13, 2017 1633 1642 1609 1626 0 +7.56(+0.47%)
Jun 12, 2017 1632 1641 1580 1619 0 -22.14(-1.35%)
Jun 09, 2017 1704 1710 1599 1641 0 -53.74(-3.17%)
Jun 08, 2017 1699 1715 1662 1694 0 +10.98(+0.65%)
Jun 07, 2017 1677 1691 1664 1683 0 +10.03(+0.60%)
Jun 06, 2017 1665 1698 1655 1673 0 -0.33(-0.02%)
Jun 05, 2017 1665 1684 1651 1674 0 +9.99(+0.60%)
Jun 02, 2017 1667 1672 1645 1664 0 +1.24(+0.07%)
Jun 01, 2017 1631 1676 1627 1663 0 +40.43(+2.49%)
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%)
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.