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 (%)
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%)
Jul 01, 2020 1129 1132 1128 1130 0 +0.45(+0.04%)
Jun 30, 2020 1129 1130 1128 1129 0 -0.41(-0.04%)
Jun 29, 2020 1128 1131 1126 1130 0 +2.90(+0.26%)
Jun 26, 2020 1128 1129 1126 1127 0 -1.58(-0.14%)
Jun 25, 2020 1125 1128 1124 1128 0 +2.71(+0.24%)
Jun 24, 2020 1130 1130 1124 1126 0 -4.96(-0.44%)
Jun 23, 2020 1132 1132 1129 1130 0 -0.41(-0.04%)
Jun 22, 2020 1131 1131 1128 1131 0 -1.26(-0.11%)
Jun 19, 2020 1136 1137 1132 1132 0 -2.72(-0.24%)
Jun 18, 2020 1134 1136 1133 1135 0 -0.16(-0.01%)
Jun 17, 2020 1136 1138 1135 1135 0 -0.75(-0.07%)
Jun 16, 2020 1137 1138 1134 1136 0 +2.94(+0.26%)
Jun 15, 2020 1129 1135 1128 1133 0 +0.33(+0.03%)
Jun 12, 2020 1134 1135 1129 1133 0 +1.56(+0.14%)
Jun 11, 2020 1130 1132 1128 1131 0 -2.43(-0.21%)
Jun 10, 2020 1137 1138 1133 1133 0 -4.59(-0.40%)
Jun 09, 2020 1140 1141 1137 1138 0 -4.14(-0.36%)
Jun 08, 2020 1143 1146 1141 1142 0 +0.15(+0.01%)
Jun 05, 2020 1143 1144 1138 1142 0 +4.36(+0.38%)
Jun 04, 2020 1130 1139 1129 1138 0 +6.90(+0.61%)
Jun 03, 2020 1131 1132 1129 1131 0 +1.93(+0.17%)
Jun 02, 2020 1131 1131 1128 1129 0 -0.76(-0.07%)
Jun 01, 2020 1128 1132 1127 1130 0 +0.09(+0.01%)
May 29, 2020 1132 1134 1128 1129 0 -4.59(-0.40%)
May 28, 2020 1138 1140 1131 1134 0 -8.30(-0.73%)
May 27, 2020 1141 1143 1136 1142 0 +3.68(+0.32%)
May 26, 2020 1138 1142 1138 1139 0 +3.64(+0.32%)
May 22, 2020 1136 1137 1134 1135 0 -0.71(-0.06%)
May 21, 2020 1131 1136 1128 1136 0 +5.05(+0.45%)
May 20, 2020 1129 1132 1128 1131 0 +2.42(+0.21%)
May 19, 2020 1129 1132 1126 1128 0 -1.00(-0.09%)
May 18, 2020 1125 1130 1121 1129 0 +6.92(+0.62%)
May 15, 2020 1119 1123 1116 1122 0 +2.61(+0.23%)
May 14, 2020 1118 1121 1116 1120 0 -0.97(-0.09%)
May 13, 2020 1122 1123 1119 1121 0 -2.71(-0.24%)
May 12, 2020 1127 1128 1123 1123 0 -3.53(-0.31%)
May 11, 2020 1127 1129 1124 1127 0 -1.17(-0.10%)
May 08, 2020 1127 1129 1126 1128 0 +3.68(+0.33%)
May 07, 2020 1126 1127 1124 1124 0 +0.55(+0.05%)
May 06, 2020 1126 1127 1121 1124 0 -1.45(-0.13%)
May 05, 2020 1127 1128 1125 1125 0 -0.05(-0.00%)
May 04, 2020 1122 1126 1120 1125 0 +1.61(+0.14%)
May 01, 2020 1127 1130 1122 1124 0 -6.40(-0.57%)
Apr 30, 2020 1131 1134 1127 1130 0 -2.96(-0.26%)
Apr 29, 2020 1130 1135 1127 1133 0 +7.77(+0.69%)
Apr 28, 2020 1126 1128 1122 1125 0 +2.80(+0.25%)
Apr 27, 2020 1114 1123 1114 1123 0 +10.48(+0.94%)
Apr 24, 2020 1113 1114 1111 1112 0 -0.22(-0.02%)
Apr 23, 2020 1112 1113 1110 1112 0 +1.07(+0.10%)
Apr 22, 2020 1112 1112 1111 1111 0 +0.67(+0.06%)
Apr 21, 2020 1112 1114 1110 1111 0 -4.05(-0.36%)
Apr 20, 2020 1118 1118 1114 1115 0 -4.18(-0.37%)
Apr 17, 2020 1117 1119 1116 1119 0 +5.24(+0.47%)
Apr 16, 2020 1113 1119 1111 1114 0 +1.21(+0.11%)
Apr 15, 2020 1116 1117 1112 1112 0 -6.13(-0.55%)
Apr 14, 2020 1118 1121 1118 1118 0 +2.04(+0.18%)
Apr 13, 2020 1128 1128 1114 1116 0 -12.09(-1.07%)
Apr 09, 2020 1125 1130 1124 1129 0 +5.16(+0.46%)
Apr 08, 2020 1121 1124 1120 1123 0 +3.38(+0.30%)
Apr 07, 2020 1117 1121 1115 1120 0 +5.57(+0.50%)
Apr 06, 2020 1105 1114 1105 1114 0 +11.54(+1.05%)
Apr 03, 2020 1104 1106 1096 1103 0 -5.13(-0.46%)
Apr 02, 2020 1103 1108 1103 1108 0 +4.50(+0.41%)
Apr 01, 2020 1105 1107 1103 1104 0 -4.98(-0.45%)
Mar 31, 2020 1107 1111 1107 1108 0 +0.88(+0.08%)
Mar 30, 2020 1102 1108 1101 1108 0 +6.18(+0.56%)
Mar 27, 2020 1106 1107 1101 1101 0 -7.41(-0.67%)
Mar 26, 2020 1108 1112 1106 1109 0 +2.19(+0.20%)
Mar 25, 2020 1109 1112 1106 1107 0 -2.17(-0.20%)
Mar 24, 2020 1106 1111 1106 1109 0 +6.20(+0.56%)
Mar 23, 2020 1106 1107 1096 1103 0 -2.52(-0.23%)
Mar 20, 2020 1116 1119 1104 1105 0 -9.37(-0.84%)
Mar 19, 2020 1113 1117 1109 1114 0 +2.01(+0.18%)
Mar 18, 2020 1122 1126 1111 1112 0 -12.89(-1.15%)
Mar 17, 2020 1117 1128 1109 1125 0 +9.58(+0.86%)
Mar 16, 2020 1113 1118 1112 1116 0 -4.44(-0.40%)
Mar 13, 2020 1115 1120 1110 1120 0 +8.14(+0.73%)
Mar 12, 2020 1114 1117 1112 1112 0 -7.10(-0.63%)
Mar 11, 2020 1124 1124 1118 1119 0 -6.35(-0.56%)
Mar 10, 2020 1125 1128 1121 1126 0 +3.03(+0.27%)
Mar 09, 2020 1119 1127 1119 1123 0 -0.30(-0.03%)
Mar 06, 2020 1124 1125 1120 1123 0 -3.57(-0.32%)
Mar 05, 2020 1127 1127 1125 1126 0 -0.91(-0.08%)
Mar 04, 2020 1130 1130 1125 1127 0 -1.35(-0.12%)
Mar 03, 2020 1132 1132 1126 1129 0 -3.53(-0.31%)
Mar 02, 2020 1132 1133 1129 1132 0 +0.83(+0.07%)
Feb 28, 2020 1131 1133 1129 1131 0 -0.05(-0.00%)
Feb 27, 2020 1130 1136 1129 1131 0 -0.09(-0.01%)
Feb 26, 2020 1137 1138 1131 1131 0 -4.83(-0.43%)
Feb 25, 2020 1138 1139 1136 1136 0 -1.40(-0.12%)
Feb 24, 2020 1137 1138 1135 1138 0 -1.61(-0.14%)
Feb 21, 2020 1140 1140 1138 1139 0 -0.63(-0.06%)
Feb 20, 2020 1140 1142 1139 1140 0 +0.09(+0.01%)
Feb 19, 2020 1142 1142 1140 1140 0 -1.55(-0.14%)
Feb 18, 2020 1142 1143 1141 1141 0 -0.37(-0.03%)
Feb 14, 2020 1143 1143 1141 1142 0 -1.52(-0.13%)
Feb 13, 2020 1142 1144 1141 1143 0 +0.52(+0.05%)
Feb 12, 2020 1142 1143 1141 1143 0 +1.54(+0.13%)
Feb 11, 2020 1142 1142 1141 1141 0 +0.00(+0.00%)
Feb 10, 2020 1141 1142 1140 1141 0 +0.04(+0.00%)
Feb 07, 2020 1138 1141 1138 1141 0 +2.53(+0.22%)
Feb 06, 2020 1142 1142 1138 1139 0 -3.34(-0.29%)
Feb 05, 2020 1142 1143 1141 1142 0 +0.53(+0.05%)
Feb 04, 2020 1144 1145 1141 1141 0 -1.28(-0.11%)
Feb 03, 2020 1144 1145 1142 1143 0 -0.80(-0.07%)
Jan 31, 2020 1146 1148 1142 1144 0 -3.58(-0.31%)
Jan 30, 2020 1149 1152 1144 1147 0 -10.59(-0.91%)
Jan 29, 2020 1158 1160 1157 1158 0 -0.97(-0.08%)
Jan 28, 2020 1160 1160 1158 1159 0 -0.20(-0.02%)
Jan 27, 2020 1158 1161 1158 1159 0 -0.65(-0.06%)
Jan 24, 2020 1166 1166 1159 1160 0 -6.10(-0.52%)
Jan 23, 2020 1166 1167 1165 1166 0 -0.20(-0.02%)
Jan 22, 2020 1166 1167 1165 1166 0 +0.37(+0.03%)
Jan 21, 2020 1167 1167 1164 1165 0 -1.45(-0.12%)
Jan 17, 2020 1169 1169 1167 1167 0 -1.80(-0.15%)
Jan 16, 2020 1170 1171 1168 1169 0 -0.52(-0.04%)
Jan 15, 2020 1167 1170 1164 1169 0 +1.88(+0.16%)
Jan 14, 2020 1168 1169 1167 1167 0 -0.86(-0.07%)
Jan 13, 2020 1167 1168 1165 1168 0 +1.77(+0.15%)
Jan 10, 2020 1167 1168 1166 1166 0 -1.38(-0.12%)
Jan 09, 2020 1171 1172 1168 1168 0 -3.17(-0.27%)
Jan 08, 2020 1171 1173 1170 1171 0 +0.27(+0.02%)
Jan 07, 2020 1173 1173 1169 1171 0 -2.34(-0.20%)
Jan 06, 2020 1173 1174 1170 1173 0 -0.96(-0.08%)
Jan 03, 2020 1172 1175 1172 1174 0 +0.35(+0.03%)
Jan 02, 2020 1173 1174 1172 1174 0 +1.34(+0.11%)
Dec 31, 2019 1173 1174 1172 1172 0 -0.45(-0.04%)
Dec 30, 2019 1174 1174 1172 1173 0 -0.91(-0.08%)
Dec 27, 2019 1175 1176 1173 1174 0 -1.21(-0.10%)
Dec 26, 2019 1175 1176 1174 1175 0 -0.24(-0.02%)
Dec 24, 2019 1174 1175 1173 1175 0 +1.75(+0.15%)
Dec 23, 2019 1177 1178 1172 1173 0 -3.33(-0.28%)
Dec 20, 2019 1175 1178 1174 1177 0 +1.58(+0.13%)
Dec 19, 2019 1176 1176 1175 1175 0 -0.52(-0.04%)
Dec 18, 2019 1175 1176 1174 1176 0 +0.26(+0.02%)
Dec 17, 2019 1174 1177 1173 1175 0 +1.60(+0.14%)
Dec 16, 2019 1175 1176 1174 1174 0 -0.19(-0.02%)
Dec 13, 2019 1178 1178 1172 1174 0 -4.23(-0.36%)
Dec 12, 2019 1171 1179 1171 1178 0 +7.28(+0.62%)
Dec 11, 2019 1171 1172 1169 1171 0 +0.80(+0.07%)
Dec 10, 2019 1170 1175 1167 1170 0 +4.88(+0.42%)
Dec 09, 2019 1167 1168 1165 1165 0 -2.52(-0.22%)
Dec 06, 2019 1165 1168 1165 1168 0 +4.07(+0.35%)
Dec 05, 2019 1165 1165 1163 1164 0 -0.58(-0.05%)
Dec 04, 2019 1162 1165 1162 1164 0 +2.81(+0.24%)
Dec 03, 2019 1162 1163 1160 1162 0 -2.12(-0.18%)
Dec 02, 2019 1163 1164 1162 1164 0 +0.18(+0.02%)
Nov 29, 2019 1164 1165 1163 1163 0 -0.15(-0.01%)
Nov 27, 2019 1163 1165 1163 1164 0 +0.17(+0.01%)
Nov 26, 2019 1164 1165 1163 1163 0 +0.47(+0.04%)
Nov 25, 2019 1164 1165 1163 1163 0 +0.24(+0.02%)
Nov 22, 2019 1164 1165 1163 1163 0 -0.93(-0.08%)
Nov 21, 2019 1162 1165 1161 1164 0 +2.38(+0.20%)
Nov 20, 2019 1160 1162 1160 1161 0 +0.85(+0.07%)
Nov 19, 2019 1162 1163 1160 1160 0 -1.48(-0.13%)
Nov 18, 2019 1161 1163 1161 1162 0 +0.44(+0.04%)
Nov 15, 2019 1161 1162 1159 1161 0 +1.71(+0.15%)
Nov 14, 2019 1159 1160 1159 1160 0 +0.37(+0.03%)
Nov 13, 2019 1159 1160 1158 1159 0 -0.42(-0.04%)
Nov 12, 2019 1160 1160 1158 1160 0 -0.64(-0.06%)
Nov 11, 2019 1159 1161 1158 1160 0 +1.12(+0.10%)
Nov 08, 2019 1158 1160 1157 1159 0 +0.26(+0.02%)
Nov 07, 2019 1162 1163 1158 1159 0 -2.68(-0.23%)
Nov 06, 2019 1163 1163 1161 1162 0 -0.98(-0.08%)
Nov 05, 2019 1159 1163 1158 1163 0 +3.88(+0.33%)
Nov 04, 2019 1137 1168 1135 1159 0 +30.68(+2.72%)
Nov 01, 2019 1122 1130 1105 1128 0 +22.43(+2.03%)
Oct 31, 2019 1093 1111 1082 1106 0 +16.18(+1.49%)
Oct 30, 2019 1070 1091 1064 1090 0 +21.55(+2.02%)
Oct 29, 2019 1062 1073 1050 1068 0 +3.49(+0.33%)
Oct 28, 2019 1053 1077 1049 1065 0 +19.42(+1.86%)
Oct 25, 2019 1033 1056 1028 1045 0 +5.29(+0.51%)
Oct 24, 2019 1049 1060 1019 1040 0 -13.49(-1.28%)
Oct 23, 2019 1055 1076 1048 1053 0 -10.44(-0.98%)
Oct 22, 2019 1056 1072 1053 1064 0 +10.91(+1.04%)
Oct 21, 2019 1033 1067 1030 1053 0 +26.18(+2.55%)
Oct 18, 2019 1054 1068 1025 1027 0 -28.12(-2.67%)
Oct 17, 2019 1075 1080 1051 1055 0 -10.02(-0.94%)
Oct 16, 2019 1062 1069 1052 1065 0 +0.36(+0.03%)
Oct 15, 2019 1059 1081 1051 1064 0 +10.21(+0.97%)
Oct 14, 2019 1061 1071 1051 1054 0 -2.72(-0.26%)
Oct 11, 2019 1054 1079 1045 1057 0 +33.71(+3.29%)
Oct 10, 2019 1012 1030 1012 1023 0 +9.92(+0.98%)
Oct 09, 2019 1019 1025 1005 1013 0 +7.00(+0.70%)
Oct 08, 2019 1025 1026 997.89 1006 0 -31.81(-3.06%)
Oct 07, 2019 1041 1060 1022 1038 0 -10.25(-0.98%)
Oct 04, 2019 1060 1071 1038 1048 0 -11.03(-1.04%)
Oct 03, 2019 1047 1069 1035 1059 0 +21.01(+2.02%)
Oct 02, 2019 1034 1053 1027 1038 0 +0.93(+0.09%)
Oct 01, 2019 1032 1049 1025 1037 0 +13.63(+1.33%)
Sep 30, 2019 1026 1039 1011 1024 0 +8.11(+0.80%)
Sep 27, 2019 1025 1062 1002 1016 0 -21.52(-2.07%)
Sep 26, 2019 1065 1077 1030 1037 0 -61.12(-5.56%)
Sep 25, 2019 1082 1102 1072 1098 0 +10.44(+0.96%)
Sep 24, 2019 1098 1109 1082 1088 0 -7.16(-0.65%)
Sep 23, 2019 1118 1122 1087 1095 0 -25.25(-2.25%)
Sep 20, 2019 1122 1135 1108 1120 0 +1.32(+0.12%)
Sep 19, 2019 1142 1153 1116 1119 0 -22.93(-2.01%)
Sep 18, 2019 1175 1183 1132 1142 0 -33.92(-2.88%)
Sep 17, 2019 1182 1184 1165 1176 0 -9.61(-0.81%)
Sep 16, 2019 1168 1189 1166 1185 0 -11.65(-0.97%)
Sep 13, 2019 1182 1202 1178 1197 0 +31.98(+2.74%)
Sep 12, 2019 1212 1213 1163 1165 0 -38.27(-3.18%)
Sep 11, 2019 1157 1217 1146 1203 0 +52.62(+4.57%)
Sep 10, 2019 1152 1188 1132 1151 0 -25.53(-2.17%)
Sep 09, 2019 1164 1178 1153 1176 0 +7.54(+0.65%)
Sep 06, 2019 1152 1179 1141 1169 0 +20.07(+1.75%)
Sep 05, 2019 1124 1173 1122 1149 0 +32.65(+2.93%)
Sep 04, 2019 1115 1130 1101 1116 0 +33.80(+3.12%)
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.