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, 2017 1496 1550 1462 1536 0 -28.05(-1.79%)
Aug 30, 2017 1556 1574 1549 1564 0 +15.86(+1.02%)
Aug 29, 2017 1531 1557 1525 1548 0 -0.62(-0.04%)
Aug 28, 2017 1558 1561 1528 1549 0 -7.35(-0.47%)
Aug 25, 2017 1570 1579 1541 1556 0 -8.96(-0.57%)
Aug 24, 2017 1586 1591 1545 1565 0 -13.10(-0.83%)
Aug 23, 2017 1559 1588 1550 1578 0 +17.42(+1.12%)
Aug 22, 2017 1579 1606 1551 1561 0 +12.40(+0.80%)
Aug 21, 2017 1511 1559 1507 1548 0 +44.13(+2.93%)
Aug 18, 2017 1477 1520 1466 1504 0 +30.75(+2.09%)
Aug 17, 2017 1504 1520 1470 1474 0 -26.02(-1.74%)
Aug 16, 2017 1546 1549 1490 1500 0 -32.40(-2.11%)
Aug 15, 2017 1559 1568 1514 1532 0 -27.10(-1.74%)
Aug 14, 2017 1605 1607 1555 1559 0 -34.16(-2.14%)
Aug 11, 2017 1603 1619 1584 1593 0 -18.66(-1.16%)
Aug 10, 2017 1673 1679 1604 1612 0 -82.70(-4.88%)
Aug 09, 2017 1697 1704 1667 1695 0 -18.03(-1.05%)
Aug 08, 2017 1706 1738 1699 1713 0 +11.94(+0.70%)
Aug 07, 2017 1699 1714 1686 1701 0 +7.46(+0.44%)
Aug 04, 2017 1687 1701 1659 1693 0 +10.83(+0.64%)
Aug 03, 2017 1697 1715 1673 1682 0 -14.67(-0.86%)
Aug 02, 2017 1744 1752 1668 1697 0 -45.20(-2.59%)
Aug 01, 2017 1750 1760 1734 1742 0 -6.30(-0.36%)
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%)
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.