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 (%)
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%)
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.