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, 2020 1131 1134 1127 1130 0 -2.96(-0.26%)
Apr 29, 2020 1130 1135 1127 1133 0 +7.77(+0.69%)
Apr 28, 2020 1126 1128 1122 1125 0 +2.80(+0.25%)
Apr 27, 2020 1114 1123 1114 1123 0 +10.48(+0.94%)
Apr 24, 2020 1113 1114 1111 1112 0 -0.22(-0.02%)
Apr 23, 2020 1112 1113 1110 1112 0 +1.07(+0.10%)
Apr 22, 2020 1112 1112 1111 1111 0 +0.67(+0.06%)
Apr 21, 2020 1112 1114 1110 1111 0 -4.05(-0.36%)
Apr 20, 2020 1118 1118 1114 1115 0 -4.18(-0.37%)
Apr 17, 2020 1117 1119 1116 1119 0 +5.24(+0.47%)
Apr 16, 2020 1113 1119 1111 1114 0 +1.21(+0.11%)
Apr 15, 2020 1116 1117 1112 1112 0 -6.13(-0.55%)
Apr 14, 2020 1118 1121 1118 1118 0 +2.04(+0.18%)
Apr 13, 2020 1128 1128 1114 1116 0 -12.09(-1.07%)
Apr 09, 2020 1125 1130 1124 1129 0 +5.16(+0.46%)
Apr 08, 2020 1121 1124 1120 1123 0 +3.38(+0.30%)
Apr 07, 2020 1117 1121 1115 1120 0 +5.57(+0.50%)
Apr 06, 2020 1105 1114 1105 1114 0 +11.54(+1.05%)
Apr 03, 2020 1104 1106 1096 1103 0 -5.13(-0.46%)
Apr 02, 2020 1103 1108 1103 1108 0 +4.50(+0.41%)
Apr 01, 2020 1105 1107 1103 1104 0 -4.98(-0.45%)
Mar 31, 2020 1107 1111 1107 1108 0 +0.88(+0.08%)
Mar 30, 2020 1102 1108 1101 1108 0 +6.18(+0.56%)
Mar 27, 2020 1106 1107 1101 1101 0 -7.41(-0.67%)
Mar 26, 2020 1108 1112 1106 1109 0 +2.19(+0.20%)
Mar 25, 2020 1109 1112 1106 1107 0 -2.17(-0.20%)
Mar 24, 2020 1106 1111 1106 1109 0 +6.20(+0.56%)
Mar 23, 2020 1106 1107 1096 1103 0 -2.52(-0.23%)
Mar 20, 2020 1116 1119 1104 1105 0 -9.37(-0.84%)
Mar 19, 2020 1113 1117 1109 1114 0 +2.01(+0.18%)
Mar 18, 2020 1122 1126 1111 1112 0 -12.89(-1.15%)
Mar 17, 2020 1117 1128 1109 1125 0 +9.58(+0.86%)
Mar 16, 2020 1113 1118 1112 1116 0 -4.44(-0.40%)
Mar 13, 2020 1115 1120 1110 1120 0 +8.14(+0.73%)
Mar 12, 2020 1114 1117 1112 1112 0 -7.10(-0.63%)
Mar 11, 2020 1124 1124 1118 1119 0 -6.35(-0.56%)
Mar 10, 2020 1125 1128 1121 1126 0 +3.03(+0.27%)
Mar 09, 2020 1119 1127 1119 1123 0 -0.30(-0.03%)
Mar 06, 2020 1124 1125 1120 1123 0 -3.57(-0.32%)
Mar 05, 2020 1127 1127 1125 1126 0 -0.91(-0.08%)
Mar 04, 2020 1130 1130 1125 1127 0 -1.35(-0.12%)
Mar 03, 2020 1132 1132 1126 1129 0 -3.53(-0.31%)
Mar 02, 2020 1132 1133 1129 1132 0 +0.83(+0.07%)
Feb 28, 2020 1131 1133 1129 1131 0 -0.05(-0.00%)
Feb 27, 2020 1130 1136 1129 1131 0 -0.09(-0.01%)
Feb 26, 2020 1137 1138 1131 1131 0 -4.83(-0.43%)
Feb 25, 2020 1138 1139 1136 1136 0 -1.40(-0.12%)
Feb 24, 2020 1137 1138 1135 1138 0 -1.61(-0.14%)
Feb 21, 2020 1140 1140 1138 1139 0 -0.63(-0.06%)
Feb 20, 2020 1140 1142 1139 1140 0 +0.09(+0.01%)
Feb 19, 2020 1142 1142 1140 1140 0 -1.55(-0.14%)
Feb 18, 2020 1142 1143 1141 1141 0 -0.37(-0.03%)
Feb 14, 2020 1143 1143 1141 1142 0 -1.52(-0.13%)
Feb 13, 2020 1142 1144 1141 1143 0 +0.52(+0.05%)
Feb 12, 2020 1142 1143 1141 1143 0 +1.54(+0.13%)
Feb 11, 2020 1142 1142 1141 1141 0 +0.00(+0.00%)
Feb 10, 2020 1141 1142 1140 1141 0 +0.04(+0.00%)
Feb 07, 2020 1138 1141 1138 1141 0 +2.53(+0.22%)
Feb 06, 2020 1142 1142 1138 1139 0 -3.34(-0.29%)
Feb 05, 2020 1142 1143 1141 1142 0 +0.53(+0.05%)
Feb 04, 2020 1144 1145 1141 1141 0 -1.28(-0.11%)
Feb 03, 2020 1144 1145 1142 1143 0 -0.80(-0.07%)
Jan 31, 2020 1146 1148 1142 1144 0 -3.58(-0.31%)
Jan 30, 2020 1149 1152 1144 1147 0 -10.59(-0.91%)
Jan 29, 2020 1158 1160 1157 1158 0 -0.97(-0.08%)
Jan 28, 2020 1160 1160 1158 1159 0 -0.20(-0.02%)
Jan 27, 2020 1158 1161 1158 1159 0 -0.65(-0.06%)
Jan 24, 2020 1166 1166 1159 1160 0 -6.10(-0.52%)
Jan 23, 2020 1166 1167 1165 1166 0 -0.20(-0.02%)
Jan 22, 2020 1166 1167 1165 1166 0 +0.37(+0.03%)
Jan 21, 2020 1167 1167 1164 1165 0 -1.45(-0.12%)
Jan 17, 2020 1169 1169 1167 1167 0 -1.80(-0.15%)
Jan 16, 2020 1170 1171 1168 1169 0 -0.52(-0.04%)
Jan 15, 2020 1167 1170 1164 1169 0 +1.88(+0.16%)
Jan 14, 2020 1168 1169 1167 1167 0 -0.86(-0.07%)
Jan 13, 2020 1167 1168 1165 1168 0 +1.77(+0.15%)
Jan 10, 2020 1167 1168 1166 1166 0 -1.38(-0.12%)
Jan 09, 2020 1171 1172 1168 1168 0 -3.17(-0.27%)
Jan 08, 2020 1171 1173 1170 1171 0 +0.27(+0.02%)
Jan 07, 2020 1173 1173 1169 1171 0 -2.34(-0.20%)
Jan 06, 2020 1173 1174 1170 1173 0 -0.96(-0.08%)
Jan 03, 2020 1172 1175 1172 1174 0 +0.35(+0.03%)
Jan 02, 2020 1173 1174 1172 1174 0 +1.34(+0.11%)
Dec 31, 2019 1173 1174 1172 1172 0 -0.45(-0.04%)
Dec 30, 2019 1174 1174 1172 1173 0 -0.91(-0.08%)
Dec 27, 2019 1175 1176 1173 1174 0 -1.21(-0.10%)
Dec 26, 2019 1175 1176 1174 1175 0 -0.24(-0.02%)
Dec 24, 2019 1174 1175 1173 1175 0 +1.75(+0.15%)
Dec 23, 2019 1177 1178 1172 1173 0 -3.33(-0.28%)
Dec 20, 2019 1175 1178 1174 1177 0 +1.58(+0.13%)
Dec 19, 2019 1176 1176 1175 1175 0 -0.52(-0.04%)
Dec 18, 2019 1175 1176 1174 1176 0 +0.26(+0.02%)
Dec 17, 2019 1174 1177 1173 1175 0 +1.60(+0.14%)
Dec 16, 2019 1175 1176 1174 1174 0 -0.19(-0.02%)
Dec 13, 2019 1178 1178 1172 1174 0 -4.23(-0.36%)
Dec 12, 2019 1171 1179 1171 1178 0 +7.28(+0.62%)
Dec 11, 2019 1171 1172 1169 1171 0 +0.80(+0.07%)
Dec 10, 2019 1170 1175 1167 1170 0 +4.88(+0.42%)
Dec 09, 2019 1167 1168 1165 1165 0 -2.52(-0.22%)
Dec 06, 2019 1165 1168 1165 1168 0 +4.07(+0.35%)
Dec 05, 2019 1165 1165 1163 1164 0 -0.58(-0.05%)
Dec 04, 2019 1162 1165 1162 1164 0 +2.81(+0.24%)
Dec 03, 2019 1162 1163 1160 1162 0 -2.12(-0.18%)
Dec 02, 2019 1163 1164 1162 1164 0 +0.18(+0.02%)
Nov 29, 2019 1164 1165 1163 1163 0 -0.15(-0.01%)
Nov 27, 2019 1163 1165 1163 1164 0 +0.17(+0.01%)
Nov 26, 2019 1164 1165 1163 1163 0 +0.47(+0.04%)
Nov 25, 2019 1164 1165 1163 1163 0 +0.24(+0.02%)
Nov 22, 2019 1164 1165 1163 1163 0 -0.93(-0.08%)
Nov 21, 2019 1162 1165 1161 1164 0 +2.38(+0.20%)
Nov 20, 2019 1160 1162 1160 1161 0 +0.85(+0.07%)
Nov 19, 2019 1162 1163 1160 1160 0 -1.48(-0.13%)
Nov 18, 2019 1161 1163 1161 1162 0 +0.44(+0.04%)
Nov 15, 2019 1161 1162 1159 1161 0 +1.71(+0.15%)
Nov 14, 2019 1159 1160 1159 1160 0 +0.37(+0.03%)
Nov 13, 2019 1159 1160 1158 1159 0 -0.42(-0.04%)
Nov 12, 2019 1160 1160 1158 1160 0 -0.64(-0.06%)
Nov 11, 2019 1159 1161 1158 1160 0 +1.12(+0.10%)
Nov 08, 2019 1158 1160 1157 1159 0 +0.26(+0.02%)
Nov 07, 2019 1162 1163 1158 1159 0 -2.68(-0.23%)
Nov 06, 2019 1163 1163 1161 1162 0 -0.98(-0.08%)
Nov 05, 2019 1159 1163 1158 1163 0 +3.88(+0.33%)
Nov 04, 2019 1137 1168 1135 1159 0 +30.68(+2.72%)
Nov 01, 2019 1122 1130 1105 1128 0 +22.43(+2.03%)
Oct 31, 2019 1093 1111 1082 1106 0 +16.18(+1.49%)
Oct 30, 2019 1070 1091 1064 1090 0 +21.55(+2.02%)
Oct 29, 2019 1062 1073 1050 1068 0 +3.49(+0.33%)
Oct 28, 2019 1053 1077 1049 1065 0 +19.42(+1.86%)
Oct 25, 2019 1033 1056 1028 1045 0 +5.29(+0.51%)
Oct 24, 2019 1049 1060 1019 1040 0 -13.49(-1.28%)
Oct 23, 2019 1055 1076 1048 1053 0 -10.44(-0.98%)
Oct 22, 2019 1056 1072 1053 1064 0 +10.91(+1.04%)
Oct 21, 2019 1033 1067 1030 1053 0 +26.18(+2.55%)
Oct 18, 2019 1054 1068 1025 1027 0 -28.12(-2.67%)
Oct 17, 2019 1075 1080 1051 1055 0 -10.02(-0.94%)
Oct 16, 2019 1062 1069 1052 1065 0 +0.36(+0.03%)
Oct 15, 2019 1059 1081 1051 1064 0 +10.21(+0.97%)
Oct 14, 2019 1061 1071 1051 1054 0 -2.72(-0.26%)
Oct 11, 2019 1054 1079 1045 1057 0 +33.71(+3.29%)
Oct 10, 2019 1012 1030 1012 1023 0 +9.92(+0.98%)
Oct 09, 2019 1019 1025 1005 1013 0 +7.00(+0.70%)
Oct 08, 2019 1025 1026 997.89 1006 0 -31.81(-3.06%)
Oct 07, 2019 1041 1060 1022 1038 0 -10.25(-0.98%)
Oct 04, 2019 1060 1071 1038 1048 0 -11.03(-1.04%)
Oct 03, 2019 1047 1069 1035 1059 0 +21.01(+2.02%)
Oct 02, 2019 1034 1053 1027 1038 0 +0.93(+0.09%)
Oct 01, 2019 1032 1049 1025 1037 0 +13.63(+1.33%)
Sep 30, 2019 1026 1039 1011 1024 0 +8.11(+0.80%)
Sep 27, 2019 1025 1062 1002 1016 0 -21.52(-2.07%)
Sep 26, 2019 1065 1077 1030 1037 0 -61.12(-5.56%)
Sep 25, 2019 1082 1102 1072 1098 0 +10.44(+0.96%)
Sep 24, 2019 1098 1109 1082 1088 0 -7.16(-0.65%)
Sep 23, 2019 1118 1122 1087 1095 0 -25.25(-2.25%)
Sep 20, 2019 1122 1135 1108 1120 0 +1.32(+0.12%)
Sep 19, 2019 1142 1153 1116 1119 0 -22.93(-2.01%)
Sep 18, 2019 1175 1183 1132 1142 0 -33.92(-2.88%)
Sep 17, 2019 1182 1184 1165 1176 0 -9.61(-0.81%)
Sep 16, 2019 1168 1189 1166 1185 0 -11.65(-0.97%)
Sep 13, 2019 1182 1202 1178 1197 0 +31.98(+2.74%)
Sep 12, 2019 1212 1213 1163 1165 0 -38.27(-3.18%)
Sep 11, 2019 1157 1217 1146 1203 0 +52.62(+4.57%)
Sep 10, 2019 1152 1188 1132 1151 0 -25.53(-2.17%)
Sep 09, 2019 1164 1178 1153 1176 0 +7.54(+0.65%)
Sep 06, 2019 1152 1179 1141 1169 0 +20.07(+1.75%)
Sep 05, 2019 1124 1173 1122 1149 0 +32.65(+2.93%)
Sep 04, 2019 1115 1130 1101 1116 0 +33.80(+3.12%)
Sep 03, 2019 1100 1101 1074 1082 0 -21.21(-1.92%)
Aug 30, 2019 1100 1115 1092 1103 0 +11.51(+1.05%)
Aug 29, 2019 1099 1104 1087 1092 0 +7.50(+0.69%)
Aug 28, 2019 1077 1094 1067 1084 0 +6.84(+0.63%)
Aug 27, 2019 1090 1098 1072 1078 0 -10.51(-0.97%)
Aug 26, 2019 1106 1114 1087 1088 0 -7.08(-0.65%)
Aug 23, 2019 1121 1130 1089 1095 0 -34.56(-3.06%)
Aug 22, 2019 1160 1163 1117 1130 0 -33.62(-2.89%)
Aug 21, 2019 1186 1189 1158 1163 0 -10.13(-0.86%)
Aug 20, 2019 1167 1188 1162 1174 0 -7.13(-0.60%)
Aug 19, 2019 1160 1185 1155 1181 0 +46.45(+4.10%)
Aug 16, 2019 1131 1149 1116 1134 0 +23.85(+2.15%)
Aug 15, 2019 1111 1125 1092 1110 0 +9.64(+0.88%)
Aug 14, 2019 1113 1120 1082 1101 0 -29.93(-2.65%)
Aug 13, 2019 1118 1155 1095 1131 0 +12.93(+1.16%)
Aug 12, 2019 1130 1133 1115 1118 0 -30.64(-2.67%)
Aug 09, 2019 1163 1167 1143 1148 0 -28.20(-2.40%)
Aug 08, 2019 1164 1179 1151 1177 0 +23.24(+2.02%)
Aug 07, 2019 1142 1166 1120 1153 0 -7.13(-0.61%)
Aug 06, 2019 1159 1180 1153 1160 0 +17.64(+1.54%)
Aug 05, 2019 1171 1181 1120 1143 0 -75.49(-6.20%)
Aug 02, 2019 1225 1234 1198 1218 0 -16.58(-1.34%)
Aug 01, 2019 1279 1305 1228 1235 0 -44.34(-3.47%)
Jul 31, 2019 1285 1293 1262 1279 0 -7.31(-0.57%)
Jul 30, 2019 1280 1291 1271 1287 0 -4.35(-0.34%)
Jul 29, 2019 1280 1296 1265 1291 0 +8.95(+0.70%)
Jul 26, 2019 1315 1317 1275 1282 0 -28.69(-2.19%)
Jul 25, 2019 1303 1324 1294 1311 0 +2.49(+0.19%)
Jul 24, 2019 1308 1320 1293 1308 0 -6.46(-0.49%)
Jul 23, 2019 1263 1319 1261 1315 0 +55.94(+4.44%)
Jul 22, 2019 1243 1261 1239 1259 0 +13.38(+1.07%)
Jul 19, 2019 1248 1269 1240 1245 0 +2.75(+0.22%)
Jul 18, 2019 1238 1247 1225 1242 0 +7.01(+0.57%)
Jul 17, 2019 1232 1273 1226 1235 0 +15.13(+1.24%)
Jul 16, 2019 1237 1237 1218 1220 0 -13.31(-1.08%)
Jul 15, 2019 1242 1245 1224 1234 0 -0.57(-0.05%)
Jul 12, 2019 1245 1251 1227 1234 0 -2.45(-0.20%)
Jul 11, 2019 1246 1256 1225 1237 0 -13.38(-1.07%)
Jul 10, 2019 1264 1274 1244 1250 0 +0.23(+0.02%)
Jul 09, 2019 1222 1256 1214 1250 0 +24.01(+1.96%)
Jul 08, 2019 1260 1263 1224 1226 0 -47.78(-3.75%)
Jul 05, 2019 1264 1278 1259 1274 0 -3.69(-0.29%)
Jul 03, 2019 1285 1286 1264 1277 0 -4.48(-0.35%)
Jul 02, 2019 1269 1293 1266 1282 0 +6.57(+0.52%)
Jul 01, 2019 1273 1302 1264 1275 0 +46.04(+3.75%)
Jun 28, 2019 1238 1244 1217 1229 0 -1.89(-0.15%)
Jun 27, 2019 1227 1241 1220 1231 0 +10.29(+0.84%)
Jun 26, 2019 1193 1230 1187 1221 0 +42.68(+3.62%)
Jun 25, 2019 1214 1218 1171 1178 0 -40.71(-3.34%)
Jun 24, 2019 1211 1225 1203 1219 0 +7.87(+0.65%)
Jun 21, 2019 1210 1226 1206 1211 0 -11.63(-0.95%)
Jun 20, 2019 1249 1265 1219 1223 0 -3.89(-0.32%)
Jun 19, 2019 1221 1236 1209 1226 0 +13.15(+1.08%)
Jun 18, 2019 1168 1216 1164 1213 0 +55.40(+4.78%)
Jun 17, 2019 1153 1169 1144 1158 0 +13.25(+1.16%)
Jun 14, 2019 1158 1166 1135 1145 0 -23.71(-2.03%)
Jun 13, 2019 1189 1200 1161 1168 0 -18.05(-1.52%)
Jun 12, 2019 1191 1199 1172 1186 0 -28.30(-2.33%)
Jun 11, 2019 1210 1234 1197 1215 0 +25.46(+2.14%)
Jun 10, 2019 1176 1215 1158 1189 0 +31.54(+2.72%)
Jun 07, 2019 1152 1168 1142 1158 0 +10.75(+0.94%)
Jun 06, 2019 1143 1158 1136 1147 0 +0.53(+0.05%)
Jun 05, 2019 1183 1191 1121 1146 0 -26.99(-2.30%)
Jun 04, 2019 1145 1179 1138 1173 0 +30.45(+2.66%)
Jun 03, 2019 1153 1164 1130 1143 0 -12.26(-1.06%)
May 31, 2019 1147 1166 1140 1155 0 -9.08(-0.78%)
May 30, 2019 1141 1172 1132 1164 0 +17.04(+1.49%)
May 29, 2019 1150 1157 1121 1147 0 -10.66(-0.92%)
May 28, 2019 1185 1204 1155 1158 0 -20.55(-1.74%)
May 24, 2019 1226 1239 1173 1178 0 -30.65(-2.53%)
May 23, 2019 1209 1218 1165 1209 0 -33.40(-2.69%)
May 22, 2019 1244 1263 1230 1243 0 -6.06(-0.49%)
May 21, 2019 1203 1273 1193 1249 0 +55.84(+4.68%)
May 20, 2019 1189 1206 1176 1193 0 -16.56(-1.37%)
May 17, 2019 1241 1252 1199 1209 0 -50.64(-4.02%)
May 16, 2019 1265 1291 1249 1260 0 -1.55(-0.12%)
May 15, 2019 1259 1274 1240 1262 0 +4.49(+0.36%)
May 14, 2019 1248 1263 1221 1257 0 +27.20(+2.21%)
May 13, 2019 1248 1262 1230 1230 0 -57.63(-4.48%)
May 10, 2019 1319 1325 1262 1287 0 -17.79(-1.36%)
May 09, 2019 1287 1314 1266 1305 0 -0.25(-0.02%)
May 08, 2019 1311 1322 1293 1305 0 -11.68(-0.89%)
May 07, 2019 1341 1349 1298 1317 0 -25.11(-1.87%)
May 06, 2019 1338 1350 1310 1342 0 -54.92(-3.93%)
May 03, 2019 1371 1400 1368 1397 0 +27.69(+2.02%)
May 02, 2019 1365 1385 1353 1370 0 -2.57(-0.19%)
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.