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 29, 2017 1373 1373 1373 1373 0 -17.82(-1.28%)
Dec 28, 2017 1400 1403 1376 1391 0 +4.07(+0.29%)
Dec 27, 2017 1389 1390 1387 1387 0 +8.87(+0.64%)
Dec 26, 2017 1389 1398 1368 1378 0 -22.22(-1.59%)
Dec 22, 2017 1391 1409 1384 1400 0 +10.73(+0.77%)
Dec 21, 2017 1387 1398 1375 1390 0 +10.16(+0.74%)
Dec 20, 2017 1380 1389 1372 1379 0 +7.28(+0.53%)
Dec 19, 2017 1383 1393 1362 1372 0 -10.17(-0.74%)
Dec 18, 2017 1362 1389 1350 1382 0 +25.53(+1.88%)
Dec 15, 2017 1342 1359 1336 1357 0 +18.23(+1.36%)
Dec 14, 2017 1352 1354 1323 1339 0 -5.70(-0.42%)
Dec 13, 2017 1336 1348 1317 1344 0 +8.63(+0.65%)
Dec 12, 2017 1327 1343 1323 1336 0 +2.40(+0.18%)
Dec 11, 2017 1330 1348 1315 1333 0 +1.58(+0.12%)
Dec 08, 2017 1355 1381 1323 1332 0 -15.16(-1.13%)
Dec 07, 2017 1359 1381 1340 1347 0 -38.00(-2.74%)
Dec 06, 2017 1387 1397 1372 1385 0 -14.27(-1.02%)
Dec 05, 2017 1404 1414 1383 1399 0 -6.75(-0.48%)
Dec 04, 2017 1413 1422 1385 1406 0 +3.63(+0.26%)
Dec 01, 2017 1393 1413 1386 1402 0 +3.84(+0.27%)
Nov 30, 2017 1404 1431 1393 1398 0 -3.38(-0.24%)
Nov 29, 2017 1409 1427 1388 1402 0 -6.25(-0.44%)
Nov 28, 2017 1406 1418 1389 1408 0 +0.07(+0.00%)
Nov 27, 2017 1418 1421 1395 1408 0 -21.00(-1.47%)
Nov 24, 2017 1431 1437 1414 1429 0 -10.52(-0.73%)
Nov 22, 2017 1446 1460 1430 1439 0 +0.58(+0.04%)
Nov 21, 2017 1438 1451 1421 1439 0 +19.34(+1.36%)
Nov 20, 2017 1439 1441 1407 1419 0 -7.82(-0.55%)
Nov 17, 2017 1409 1444 1406 1427 0 +24.47(+1.74%)
Nov 16, 2017 1387 1416 1383 1403 0 +25.39(+1.84%)
Nov 15, 2017 1355 1380 1341 1377 0 +13.30(+0.97%)
Nov 14, 2017 1384 1394 1353 1364 0 -27.59(-1.98%)
Nov 13, 2017 1371 1396 1367 1392 0 +20.46(+1.49%)
Nov 10, 2017 1371 1377 1359 1371 0 -6.59(-0.48%)
Nov 09, 2017 1370 1380 1354 1378 0 -1.57(-0.11%)
Nov 08, 2017 1360 1403 1353 1379 0 -0.15(-0.01%)
Nov 07, 2017 1385 1393 1363 1380 0 -1.19(-0.09%)
Nov 06, 2017 1399 1407 1377 1381 0 -15.35(-1.10%)
Nov 03, 2017 1406 1419 1387 1396 0 -2.80(-0.20%)
Nov 02, 2017 1397 1426 1347 1399 0 -26.28(-1.84%)
Nov 01, 2017 1444 1476 1418 1425 0 -12.58(-0.87%)
Oct 31, 2017 1421 1457 1414 1438 0 +21.70(+1.53%)
Oct 30, 2017 1436 1452 1413 1416 0 -7.70(-0.54%)
Oct 27, 2017 1404 1431 1394 1424 0 +14.92(+1.06%)
Oct 26, 2017 1431 1443 1404 1409 0 -29.64(-2.06%)
Oct 25, 2017 1462 1468 1417 1439 0 -28.80(-1.96%)
Oct 24, 2017 1489 1501 1460 1467 0 -10.82(-0.73%)
Oct 23, 2017 1478 1490 1456 1478 0 +0.79(+0.05%)
Oct 20, 2017 1535 1537 1474 1477 0 -36.29(-2.40%)
Oct 19, 2017 1599 1600 1508 1514 0 -116.45(-7.14%)
Oct 18, 2017 1636 1642 1621 1630 0 -7.76(-0.47%)
Oct 17, 2017 1657 1671 1625 1638 0 -19.60(-1.18%)
Oct 16, 2017 1656 1664 1643 1657 0 +8.42(+0.51%)
Oct 13, 2017 1639 1660 1632 1649 0 +10.27(+0.63%)
Oct 12, 2017 1632 1643 1614 1639 0 +10.43(+0.64%)
Oct 11, 2017 1633 1634 1608 1628 0 -10.84(-0.66%)
Oct 10, 2017 1646 1652 1614 1639 0 -15.24(-0.92%)
Oct 09, 2017 1663 1669 1633 1654 0 -12.61(-0.76%)
Oct 06, 2017 1677 1688 1659 1667 0 -12.35(-0.74%)
Oct 05, 2017 1664 1687 1658 1679 0 +15.86(+0.95%)
Oct 04, 2017 1639 1679 1634 1664 0 +24.43(+1.49%)
Oct 03, 2017 1617 1645 1600 1639 0 +38.33(+2.39%)
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.