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 (%)
Jul 31, 2015 1832 1862 1801 1836 0 +13.72(+0.75%)
Jul 30, 2015 1810 1843 1791 1823 0 +14.58(+0.81%)
Jul 29, 2015 1778 1827 1768 1808 0 +37.32(+2.11%)
Jul 28, 2015 1786 1796 1742 1771 0 -16.47(-0.92%)
Jul 27, 2015 1804 1827 1770 1787 0 -63.76(-3.44%)
Jul 24, 2015 1898 1915 1832 1851 0 -49.15(-2.59%)
Jul 23, 2015 1895 1955 1884 1900 0 +15.13(+0.80%)
Jul 22, 2015 1877 1903 1856 1885 0 +1.99(+0.11%)
Jul 21, 2015 1867 1909 1848 1883 0 +17.09(+0.92%)
Jul 20, 2015 1857 1886 1836 1866 0 +15.30(+0.83%)
Jul 17, 2015 1865 1875 1838 1851 0 -6.63(-0.36%)
Jul 16, 2015 1842 1881 1836 1857 0 +37.70(+2.07%)
Jul 15, 2015 1886 1887 1813 1819 0 -76.22(-4.02%)
Jul 14, 2015 1894 1911 1871 1896 0 +9.41(+0.50%)
Jul 13, 2015 1880 1907 1868 1886 0 +15.03(+0.80%)
Jul 10, 2015 1877 1881 1839 1871 0 +35.70(+1.94%)
Jul 09, 2015 1845 1865 1805 1836 0 +44.07(+2.46%)
Jul 08, 2015 1754 1824 1749 1791 0 -31.72(-1.74%)
Jul 07, 2015 1790 1829 1671 1823 0 -6.72(-0.37%)
Jul 06, 2015 1799 1840 1781 1830 0 +3.51(+0.19%)
Jul 02, 2015 1826 1826 1826 1826 0 -3.89(-0.21%)
Jul 01, 2015 1876 1884 1821 1830 0 -23.01(-1.24%)
Jun 30, 2015 1844 1861 1827 1853 0 +36.31(+2.00%)
Jun 29, 2015 1843 1857 1810 1817 0 -61.40(-3.27%)
Jun 26, 2015 1859 1889 1846 1878 0 -11.39(-0.60%)
Jun 25, 2015 1884 1900 1866 1890 0 +14.48(+0.77%)
Jun 24, 2015 1900 1906 1863 1875 0 -15.34(-0.81%)
Jun 23, 2015 1899 1912 1873 1891 0 +10.02(+0.53%)
Jun 22, 2015 1857 1890 1844 1881 0 +43.39(+2.36%)
Jun 19, 2015 1889 1892 1835 1837 0 -61.87(-3.26%)
Jun 18, 2015 1886 1910 1847 1899 0 -2.01(-0.11%)
Jun 17, 2015 1922 1934 1892 1901 0 -5.14(-0.27%)
Jun 16, 2015 1898 1918 1861 1906 0 -0.47(-0.02%)
Jun 15, 2015 1914 1924 1887 1907 0 -27.27(-1.41%)
Jun 12, 2015 1883 1946 1875 1934 0 +2.72(+0.14%)
Jun 11, 2015 1913 1956 1907 1931 0 +23.23(+1.22%)
Jun 10, 2015 1881 1921 1866 1908 0 +25.50(+1.35%)
Jun 09, 2015 1880 1895 1845 1883 0 +6.57(+0.35%)
Jun 08, 2015 1904 1922 1869 1876 0 -30.76(-1.61%)
Jun 05, 2015 1887 1936 1876 1907 0 +17.56(+0.93%)
Jun 04, 2015 1874 1910 1858 1889 0 +2.58(+0.14%)
Jun 03, 2015 1913 1926 1869 1887 0 -28.30(-1.48%)
Jun 02, 2015 1895 1933 1821 1915 0 -72.17(-3.63%)
Jun 01, 2015 1964 2011 1954 1987 0 +34.81(+1.78%)
May 29, 2015 1963 1978 1947 1952 0 -14.45(-0.73%)
May 28, 2015 1941 1980 1918 1967 0 -22.51(-1.13%)
May 27, 2015 1990 2033 1966 1989 0 -0.89(-0.04%)
May 26, 2015 2087 2094 1964 1990 0 -53.38(-2.61%)
May 22, 2015 2043 2043 2043 2043 0 +219.10(+12.01%)
May 21, 2015 1827 1837 1796 1824 0 -12.38(-0.67%)
May 20, 2015 1839 1854 1809 1837 0 -9.96(-0.54%)
May 19, 2015 1845 1870 1834 1847 0 +9.02(+0.49%)
May 18, 2015 1847 1856 1804 1838 0 +4.40(+0.24%)
May 15, 2015 1818 1874 1807 1833 0 +20.78(+1.15%)
May 14, 2015 1857 1899 1791 1813 0 +107.40(+6.30%)
May 13, 2015 1696 1723 1676 1705 0 +4.93(+0.29%)
May 12, 2015 1668 1706 1660 1700 0 +24.18(+1.44%)
May 11, 2015 1683 1703 1669 1676 0 -2.77(-0.17%)
May 08, 2015 1705 1714 1670 1679 0 -9.55(-0.57%)
May 07, 2015 1673 1693 1647 1688 0 +28.91(+1.74%)
May 06, 2015 1659 1671 1632 1659 0 +6.48(+0.39%)
May 05, 2015 1660 1685 1636 1653 0 -29.23(-1.74%)
May 04, 2015 1681 1710 1677 1682 0 +7.21(+0.43%)
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.