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 (%)
Apr 30, 2019 1381 1402 1371 1393 0 +2.41(+0.17%)
Apr 29, 2019 1374 1394 1369 1390 0 +20.72(+1.51%)
Apr 26, 2019 1358 1373 1342 1370 0 +24.87(+1.85%)
Apr 25, 2019 1350 1357 1326 1345 0 -13.87(-1.02%)
Apr 24, 2019 1364 1388 1327 1359 0 -14.13(-1.03%)
Apr 23, 2019 1352 1375 1341 1373 0 +11.58(+0.85%)
Apr 22, 2019 1377 1379 1351 1361 0 -29.82(-2.14%)
Apr 18, 2019 1384 1400 1370 1391 0 +7.50(+0.54%)
Apr 17, 2019 1403 1406 1370 1384 0 -10.48(-0.75%)
Apr 16, 2019 1413 1414 1388 1394 0 +2.64(+0.19%)
Apr 15, 2019 1411 1416 1378 1391 0 -19.17(-1.36%)
Apr 12, 2019 1422 1450 1406 1411 0 +17.99(+1.29%)
Apr 11, 2019 1404 1409 1390 1393 0 -17.48(-1.24%)
Apr 10, 2019 1414 1426 1393 1410 0 -5.16(-0.36%)
Apr 09, 2019 1408 1428 1396 1415 0 -18.47(-1.29%)
Apr 08, 2019 1421 1438 1404 1434 0 +5.46(+0.38%)
Apr 05, 2019 1393 1432 1390 1428 0 +34.06(+2.44%)
Apr 04, 2019 1399 1417 1376 1394 0 -18.04(-1.28%)
Apr 03, 2019 1408 1435 1398 1412 0 +9.78(+0.70%)
Apr 02, 2019 1417 1428 1395 1402 0 -18.69(-1.32%)
Apr 01, 2019 1405 1433 1395 1421 0 +38.35(+2.77%)
Mar 29, 2019 1382 1410 1377 1383 0 +8.53(+0.62%)
Mar 28, 2019 1338 1378 1336 1374 0 +33.21(+2.48%)
Mar 27, 2019 1307 1359 1300 1341 0 +40.30(+3.10%)
Mar 26, 2019 1313 1320 1289 1301 0 -10.30(-0.79%)
Mar 25, 2019 1272 1312 1264 1311 0 +29.38(+2.29%)
Mar 22, 2019 1319 1323 1274 1282 0 -47.77(-3.59%)
Mar 21, 2019 1302 1332 1294 1329 0 +16.68(+1.27%)
Mar 20, 2019 1309 1322 1287 1313 0 -9.58(-0.72%)
Mar 19, 2019 1332 1339 1308 1322 0 -12.68(-0.95%)
Mar 18, 2019 1314 1337 1310 1335 0 +21.88(+1.67%)
Mar 15, 2019 1312 1329 1305 1313 0 +7.49(+0.57%)
Mar 14, 2019 1301 1314 1294 1306 0 -10.99(-0.83%)
Mar 13, 2019 1313 1324 1305 1317 0 +5.15(+0.39%)
Mar 12, 2019 1331 1344 1302 1311 0 -17.10(-1.29%)
Mar 11, 2019 1300 1344 1296 1329 0 +31.48(+2.43%)
Mar 08, 2019 1240 1304 1236 1297 0 +12.99(+1.01%)
Mar 07, 2019 1313 1330 1261 1284 0 -60.82(-4.52%)
Mar 06, 2019 1310 1358 1293 1345 0 +12.83(+0.96%)
Mar 05, 2019 1278 1362 1263 1332 0 +174.05(+15.03%)
Mar 04, 2019 1151 1172 1140 1158 0 +15.89(+1.39%)
Mar 01, 2019 1147 1175 1135 1142 0 +7.72(+0.68%)
Feb 28, 2019 1130 1143 1116 1134 0 +5.38(+0.48%)
Feb 27, 2019 1135 1140 1115 1129 0 -11.39(-1.00%)
Feb 26, 2019 1130 1151 1121 1140 0 +1.11(+0.10%)
Feb 25, 2019 1136 1147 1121 1139 0 +33.03(+2.99%)
Feb 22, 2019 1102 1120 1087 1106 0 +8.90(+0.81%)
Feb 21, 2019 1127 1132 1088 1097 0 -31.54(-2.79%)
Feb 20, 2019 1125 1150 1120 1129 0 +10.65(+0.95%)
Feb 19, 2019 1110 1126 1108 1118 0 +0.16(+0.01%)
Feb 15, 2019 1131 1138 1113 1118 0 -10.27(-0.91%)
Feb 14, 2019 1128 1135 1112 1128 0 -4.69(-0.41%)
Feb 13, 2019 1131 1150 1121 1133 0 +0.28(+0.02%)
Feb 12, 2019 1128 1142 1117 1133 0 +17.83(+1.60%)
Feb 11, 2019 1106 1122 1089 1115 0 +19.63(+1.79%)
Feb 08, 2019 1088 1104 1075 1095 0 +3.82(+0.35%)
Feb 07, 2019 1121 1130 1075 1091 0 -36.89(-3.27%)
Feb 06, 2019 1132 1139 1112 1128 0 -9.84(-0.86%)
Feb 05, 2019 1131 1155 1125 1138 0 +16.85(+1.50%)
Feb 04, 2019 1101 1125 1096 1121 0 +8.95(+0.80%)
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.