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 (%)
Dec 31, 2015 1387 1387 1387 1387 0 -21.03(-1.49%)
Dec 30, 2015 1422 1437 1390 1408 0 -14.28(-1.00%)
Dec 29, 2015 1424 1438 1406 1422 0 +7.00(+0.49%)
Dec 28, 2015 1416 1426 1390 1415 0 -6.47(-0.46%)
Dec 24, 2015 1421 1421 1421 1421 0 -10.21(-0.71%)
Dec 23, 2015 1430 1440 1422 1432 0 +10.53(+0.74%)
Dec 22, 2015 1420 1433 1401 1421 0 +4.07(+0.29%)
Dec 21, 2015 1412 1448 1397 1417 0 -5.75(-0.40%)
Dec 18, 2015 1430 1437 1409 1423 0 -8.11(-0.57%)
Dec 17, 2015 1469 1479 1428 1431 0 -35.12(-2.40%)
Dec 16, 2015 1447 1478 1421 1466 0 +32.92(+2.30%)
Dec 15, 2015 1435 1466 1421 1433 0 +1.47(+0.10%)
Dec 14, 2015 1434 1455 1411 1432 0 -4.62(-0.32%)
Dec 11, 2015 1463 1484 1423 1436 0 -47.87(-3.23%)
Dec 10, 2015 1525 1529 1471 1484 0 -8.71(-0.58%)
Dec 09, 2015 1528 1539 1481 1493 0 -41.48(-2.70%)
Dec 08, 2015 1508 1544 1495 1534 0 -8.26(-0.54%)
Dec 07, 2015 1563 1579 1531 1542 0 -23.84(-1.52%)
Dec 04, 2015 1551 1580 1527 1566 0 +16.36(+1.06%)
Dec 03, 2015 1581 1585 1538 1550 0 -16.65(-1.06%)
Dec 02, 2015 1578 1610 1543 1567 0 -948.99(-37.72%)
Dec 01, 2015 2467 2538 2434 2516 0 +30.09(+1.21%)
Nov 30, 2015 2429 2501 2416 2486 0 +64.08(+2.65%)
Nov 27, 2015 2433 2454 2382 2421 0 -37.13(-1.51%)
Nov 25, 2015 2459 2459 2459 2459 0 -15.49(-0.63%)
Nov 24, 2015 2508 2525 2448 2474 0 -76.38(-2.99%)
Nov 23, 2015 2550 2553 2492 2550 0 -11.96(-0.47%)
Nov 20, 2015 2555 2582 2549 2562 0 +42.08(+1.67%)
Nov 19, 2015 2467 2620 2447 2520 0 +245.10(+10.77%)
Nov 18, 2015 2231 2299 2220 2275 0 +48.11(+2.16%)
Nov 17, 2015 2297 2338 2194 2227 0 -73.36(-3.19%)
Nov 16, 2015 2260 2307 2225 2300 0 +12.98(+0.57%)
Nov 13, 2015 2292 2309 2244 2287 0 -53.12(-2.27%)
Nov 12, 2015 2329 2368 2310 2341 0 -0.25(-0.01%)
Nov 11, 2015 2340 2370 2323 2341 0 +9.20(+0.39%)
Nov 10, 2015 2311 2349 2279 2332 0 +13.12(+0.57%)
Nov 09, 2015 2400 2426 2287 2319 0 -107.70(-4.44%)
Nov 06, 2015 2337 2430 2321 2426 0 +86.84(+3.71%)
Nov 05, 2015 2321 2354 2255 2339 0 +44.32(+1.93%)
Nov 04, 2015 2322 2339 2250 2295 0 -7.51(-0.33%)
Nov 03, 2015 2281 2317 2235 2303 0 +16.54(+0.72%)
Nov 02, 2015 2224 2318 2206 2286 0 +65.95(+2.97%)
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%)
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.