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 (%)
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%)
May 01, 2019 1399 1409 1368 1372 0 -20.69(-1.49%)
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%)
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.