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 (%)
Oct 30, 2015 2143 2244 2131 2220 0 +93.28(+4.39%)
Oct 29, 2015 2148 2169 2091 2127 0 -18.63(-0.87%)
Oct 28, 2015 2126 2179 2087 2145 0 +12.86(+0.60%)
Oct 27, 2015 2162 2200 2056 2133 0 -43.98(-2.02%)
Oct 26, 2015 2145 2296 2129 2177 0 +291.26(+15.45%)
Oct 23, 2015 1906 1926 1860 1885 0 +34.45(+1.86%)
Oct 22, 2015 1857 1915 1820 1851 0 +10.20(+0.55%)
Oct 21, 2015 1858 1874 1819 1841 0 -23.89(-1.28%)
Oct 20, 2015 1856 1895 1839 1865 0 +30.48(+1.66%)
Oct 19, 2015 1823 1854 1799 1834 0 +15.53(+0.85%)
Oct 16, 2015 1807 1847 1787 1819 0 +11.68(+0.65%)
Oct 15, 2015 1788 1821 1765 1807 0 +38.66(+2.19%)
Oct 14, 2015 1780 1801 1734 1768 0 -9.08(-0.51%)
Oct 13, 2015 1763 1812 1748 1777 0 +13.45(+0.76%)
Oct 12, 2015 1768 1806 1751 1764 0 +8.26(+0.47%)
Oct 09, 2015 1774 1799 1741 1756 0 -18.36(-1.03%)
Oct 08, 2015 1781 1821 1718 1774 0 -19.01(-1.06%)
Oct 07, 2015 1815 1836 1763 1793 0 +31.33(+1.78%)
Oct 06, 2015 1763 1811 1742 1762 0 -11.79(-0.66%)
Oct 05, 2015 1731 1795 1716 1773 0 +52.08(+3.03%)
Oct 02, 2015 1655 1748 1644 1721 0 +74.47(+4.52%)
Oct 01, 2015 1660 1683 1612 1647 0 -9.73(-0.59%)
Sep 30, 2015 1673 1686 1619 1657 0 +9.70(+0.59%)
Sep 29, 2015 1641 1657 1598 1647 0 +16.93(+1.04%)
Sep 28, 2015 1686 1697 1610 1630 0 -68.69(-4.04%)
Sep 25, 2015 1736 1745 1688 1699 0 -24.84(-1.44%)
Sep 24, 2015 1690 1729 1666 1723 0 +25.21(+1.48%)
Sep 23, 2015 1750 1754 1687 1698 0 -27.77(-1.61%)
Sep 22, 2015 1733 1745 1699 1726 0 -23.31(-1.33%)
Sep 21, 2015 1746 1779 1732 1749 0 -6.57(-0.37%)
Sep 18, 2015 1771 1803 1746 1756 0 -38.18(-2.13%)
Sep 17, 2015 1802 1829 1767 1794 0 -31.02(-1.70%)
Sep 16, 2015 1761 1842 1750 1825 0 +98.00(+5.67%)
Sep 15, 2015 1700 1741 1664 1727 0 +23.09(+1.36%)
Sep 14, 2015 1744 1755 1696 1704 0 -49.76(-2.84%)
Sep 11, 2015 1706 1757 1687 1754 0 +33.71(+1.96%)
Sep 10, 2015 1692 1743 1682 1720 0 +18.47(+1.09%)
Sep 09, 2015 1698 1738 1685 1702 0 +21.83(+1.30%)
Sep 08, 2015 1711 1746 1652 1680 0 +16.01(+0.96%)
Sep 04, 2015 1664 1664 1664 1664 0 -42.78(-2.51%)
Sep 03, 2015 1707 1760 1692 1707 0 +4.35(+0.26%)
Sep 02, 2015 1707 1721 1669 1702 0 +28.78(+1.72%)
Sep 01, 2015 1692 1724 1657 1673 0 -45.09(-2.62%)
Aug 31, 2015 1762 1783 1706 1719 0 -54.27(-3.06%)
Aug 28, 2015 1777 1822 1750 1773 0 -5.07(-0.29%)
Aug 27, 2015 1685 1781 1680 1778 0 +112.28(+6.74%)
Aug 26, 2015 1674 1695 1631 1666 0 +16.04(+0.97%)
Aug 25, 2015 1675 1710 1622 1650 0 +55.65(+3.49%)
Aug 24, 2015 1520 1623 1473 1594 0 -67.43(-4.06%)
Aug 21, 2015 1668 1708 1649 1661 0 -30.68(-1.81%)
Aug 20, 2015 1737 1749 1673 1692 0 -75.35(-4.26%)
Aug 19, 2015 1789 1810 1757 1767 0 -29.21(-1.63%)
Aug 18, 2015 1824 1840 1790 1797 0 -65.63(-3.52%)
Aug 17, 2015 1834 1865 1812 1862 0 +27.32(+1.49%)
Aug 14, 2015 1823 1861 1811 1835 0 -4.22(-0.23%)
Aug 13, 2015 1797 1877 1789 1839 0 +35.42(+1.96%)
Aug 12, 2015 1804 1818 1727 1804 0 -33.11(-1.80%)
Aug 11, 2015 1904 1911 1809 1837 0 -99.98(-5.16%)
Aug 10, 2015 1909 1953 1902 1937 0 +38.41(+2.02%)
Aug 07, 2015 1934 1942 1884 1898 0 -37.26(-1.92%)
Aug 06, 2015 1988 1993 1921 1936 0 -48.35(-2.44%)
Aug 05, 2015 1979 2003 1950 1984 0 +32.43(+1.66%)
Aug 04, 2015 1888 1973 1873 1952 0 +124.80(+6.83%)
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.