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 (%)
Jan 31, 2019 1090 1119 1077 1108 0 +21.19(+1.95%)
Jan 30, 2019 1075 1090 1064 1087 0 +20.66(+1.94%)
Jan 29, 2019 1078 1082 1046 1066 0 -7.52(-0.70%)
Jan 28, 2019 1076 1088 1066 1073 0 -11.23(-1.04%)
Jan 25, 2019 1078 1089 1068 1085 0 +16.32(+1.53%)
Jan 24, 2019 1038 1071 1030 1068 0 +35.93(+3.48%)
Jan 23, 2019 1049 1070 1025 1032 0 -13.63(-1.30%)
Jan 22, 2019 1073 1078 1037 1046 0 -39.47(-3.64%)
Jan 18, 2019 1075 1100 1069 1086 0 +20.42(+1.92%)
Jan 17, 2019 1048 1080 1046 1065 0 +12.39(+1.18%)
Jan 16, 2019 1037 1064 1030 1053 0 +17.11(+1.65%)
Jan 15, 2019 1018 1041 1011 1036 0 +20.46(+2.02%)
Jan 14, 2019 1008 1031 994.77 1015 0 -1.71(-0.17%)
Jan 11, 2019 1020 1035 1008 1017 0 -6.15(-0.60%)
Jan 10, 2019 1015 1027 1004 1023 0 -2.49(-0.24%)
Jan 09, 2019 1014 1035 1007 1026 0 +19.44(+1.93%)
Jan 08, 2019 998.99 1020 975.95 1006 0 +7.56(+0.76%)
Jan 07, 2019 981.68 1013 968.58 998.54 0 +17.09(+1.74%)
Jan 04, 2019 951.50 991.98 948.83 981.45 0 +46.40(+4.96%)
Jan 03, 2019 941.44 953.61 926.21 935.05 0 -16.41(-1.72%)
Jan 02, 2019 905.86 961.20 902.90 951.46 0 +14.02(+1.50%)
Dec 31, 2018 961.03 966.81 921.08 937.44 0 -16.11(-1.69%)
Dec 28, 2018 967.56 979.41 941.79 953.55 0 -13.13(-1.36%)
Dec 27, 2018 940.64 972.26 929.21 966.68 0 +9.38(+0.98%)
Dec 26, 2018 926.45 958.53 909.61 957.30 0 +40.41(+4.41%)
Dec 24, 2018 906.79 947.79 892.30 916.90 0 +5.62(+0.62%)
Dec 21, 2018 923.40 939.63 898.48 911.28 0 -5.72(-0.62%)
Dec 20, 2018 918.87 938.49 908.30 917.00 0 -2.54(-0.28%)
Dec 19, 2018 941.56 957.20 910.00 919.54 0 -21.83(-2.32%)
Dec 18, 2018 955.41 962.52 939.02 941.37 0 -10.38(-1.09%)
Dec 17, 2018 974.71 977.70 943.88 951.75 0 -29.92(-3.05%)
Dec 14, 2018 976.92 1005 967.76 981.67 0 -7.97(-0.81%)
Dec 13, 2018 1013 1020 985.16 989.64 0 -22.16(-2.19%)
Dec 12, 2018 1015 1027 1008 1012 0 +15.06(+1.51%)
Dec 11, 2018 1015 1030 992.95 996.74 0 -3.18(-0.32%)
Dec 10, 2018 1000 1015 978.77 999.92 0 +12.14(+1.23%)
Dec 07, 2018 999.72 1031 984.98 987.79 0 -20.75(-2.06%)
Dec 06, 2018 999.50 1021 979.57 1009 0 -15.62(-1.53%)
Dec 04, 2018 1042 1059 1015 1024 0 -17.74(-1.70%)
Dec 03, 2018 1043 1062 1027 1042 0 +30.93(+3.06%)
Nov 30, 2018 988.71 1014 975.63 1011 0 +21.26(+2.15%)
Nov 29, 2018 1007 1012 972.83 989.71 0 -21.44(-2.12%)
Nov 28, 2018 1001 1021 979.23 1011 0 +17.61(+1.77%)
Nov 27, 2018 979.96 1007 975.48 993.54 0 +11.40(+1.16%)
Nov 26, 2018 951.27 987.41 945.53 982.13 0 +45.43(+4.85%)
Nov 23, 2018 944.07 959.55 928.68 936.70 0 -18.34(-1.92%)
Nov 21, 2018 955.04 955.04 955.04 955.04 0 +47.42(+5.23%)
Nov 20, 2018 910.65 932.18 901.09 907.62 0 -23.38(-2.51%)
Nov 19, 2018 938.65 954.42 924.45 931.00 0 -8.54(-0.91%)
Nov 16, 2018 938.14 950.24 925.16 939.54 0 -3.92(-0.42%)
Nov 15, 2018 945.04 968.10 928.52 943.45 0 -0.95(-0.10%)
Nov 14, 2018 932.11 966.61 916.83 944.40 0 +24.38(+2.65%)
Nov 13, 2018 935.18 963.24 907.61 920.02 0 -5.01(-0.54%)
Nov 12, 2018 940.12 953.43 914.31 925.03 0 -19.77(-2.09%)
Nov 09, 2018 974.38 980.64 933.31 944.80 0 -46.99(-4.74%)
Nov 08, 2018 1037 1042 978.36 991.79 0 -162.84(-14.10%)
Nov 07, 2018 1141 1158 1119 1155 0 +26.22(+2.32%)
Nov 06, 2018 1142 1167 1112 1128 0 -12.81(-1.12%)
Nov 05, 2018 1154 1167 1125 1141 0 -19.49(-1.68%)
Nov 02, 2018 1170 1189 1145 1161 0 +3.68(+0.32%)
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.