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 30, 2020 1102 1103 1101 1102 0 +0.50(+0.05%)
Sep 29, 2020 1103 1103 1100 1102 0 -0.76(-0.07%)
Sep 28, 2020 1104 1105 1102 1103 0 -0.21(-0.02%)
Sep 25, 2020 1103 1103 1101 1103 0 -0.26(-0.02%)
Sep 24, 2020 1103 1105 1102 1103 0 -0.72(-0.07%)
Sep 23, 2020 1104 1108 1104 1104 0 -0.91(-0.08%)
Sep 22, 2020 1104 1105 1103 1105 0 +0.82(+0.07%)
Sep 21, 2020 1102 1104 1101 1104 0 +0.41(+0.04%)
Sep 18, 2020 1106 1106 1102 1104 0 -1.40(-0.13%)
Sep 17, 2020 1106 1108 1105 1105 0 -2.49(-0.22%)
Sep 16, 2020 1106 1108 1104 1107 0 +2.40(+0.22%)
Sep 15, 2020 1107 1107 1104 1105 0 -1.06(-0.10%)
Sep 14, 2020 1108 1109 1106 1106 0 -1.73(-0.16%)
Sep 11, 2020 1110 1112 1107 1108 0 -0.74(-0.07%)
Sep 10, 2020 1113 1114 1109 1109 0 -4.16(-0.37%)
Sep 09, 2020 1113 1113 1110 1113 0 +0.17(+0.02%)
Sep 08, 2020 1114 1114 1112 1113 0 -1.75(-0.16%)
Sep 04, 2020 1115 1116 1114 1114 0 +0.43(+0.04%)
Sep 03, 2020 1113 1115 1112 1114 0 +0.95(+0.09%)
Sep 02, 2020 1114 1114 1112 1113 0 -0.64(-0.06%)
Sep 01, 2020 1112 1114 1111 1114 0 +0.90(+0.08%)
Aug 31, 2020 1114 1114 1112 1113 0 -1.08(-0.10%)
Aug 28, 2020 1112 1114 1112 1114 0 +2.36(+0.21%)
Aug 27, 2020 1112 1113 1110 1111 0 -0.78(-0.07%)
Aug 26, 2020 1114 1116 1112 1112 0 -2.64(-0.24%)
Aug 25, 2020 1115 1115 1114 1115 0 -0.45(-0.04%)
Aug 24, 2020 1114 1116 1114 1115 0 +1.82(+0.16%)
Aug 21, 2020 1114 1116 1112 1113 0 -1.30(-0.12%)
Aug 20, 2020 1117 1118 1115 1115 0 -3.23(-0.29%)
Aug 19, 2020 1121 1122 1116 1118 0 -2.86(-0.26%)
Aug 18, 2020 1123 1123 1120 1121 0 -1.21(-0.11%)
Aug 17, 2020 1126 1126 1121 1122 0 -4.31(-0.38%)
Aug 14, 2020 1126 1127 1124 1126 0 -0.26(-0.02%)
Aug 13, 2020 1127 1127 1125 1127 0 -0.07(-0.01%)
Aug 12, 2020 1129 1130 1125 1127 0 -1.39(-0.12%)
Aug 11, 2020 1129 1130 1127 1128 0 +1.05(+0.09%)
Aug 10, 2020 1127 1130 1126 1127 0 +0.58(+0.05%)
Aug 07, 2020 1129 1129 1125 1126 0 -2.79(-0.25%)
Aug 06, 2020 1136 1136 1126 1129 0 -8.69(-0.76%)
Aug 05, 2020 1137 1138 1135 1138 0 +2.16(+0.19%)
Aug 04, 2020 1135 1136 1134 1136 0 +0.14(+0.01%)
Aug 03, 2020 1133 1136 1132 1136 0 +3.98(+0.35%)
Jul 31, 2020 1133 1134 1128 1132 0 -2.38(-0.21%)
Jul 30, 2020 1138 1139 1133 1134 0 -4.81(-0.42%)
Jul 29, 2020 1146 1146 1135 1139 0 -1.74(-0.15%)
Jul 28, 2020 1144 1144 1140 1141 0 -3.13(-0.27%)
Jul 27, 2020 1141 1145 1140 1144 0 +2.88(+0.25%)
Jul 24, 2020 1142 1143 1140 1141 0 -0.85(-0.07%)
Jul 23, 2020 1141 1144 1137 1142 0 +0.65(+0.06%)
Jul 22, 2020 1139 1141 1137 1141 0 +2.10(+0.18%)
Jul 21, 2020 1138 1141 1137 1139 0 +2.30(+0.20%)
Jul 20, 2020 1136 1137 1134 1137 0 -0.39(-0.03%)
Jul 17, 2020 1138 1139 1136 1137 0 -1.11(-0.10%)
Jul 16, 2020 1138 1139 1136 1138 0 -0.86(-0.08%)
Jul 15, 2020 1138 1141 1138 1139 0 +3.53(+0.31%)
Jul 14, 2020 1134 1136 1133 1135 0 +1.08(+0.10%)
Jul 13, 2020 1135 1137 1134 1134 0 +0.54(+0.05%)
Jul 10, 2020 1130 1134 1129 1134 0 +4.49(+0.40%)
Jul 09, 2020 1129 1130 1127 1129 0 -0.16(-0.01%)
Jul 08, 2020 1127 1130 1127 1130 0 +2.10(+0.19%)
Jul 07, 2020 1128 1129 1127 1127 0 -1.16(-0.10%)
Jul 06, 2020 1133 1133 1128 1129 0 -1.50(-0.13%)
Jul 02, 2020 1132 1133 1129 1130 0 +0.50(+0.04%)
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.