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 (%)
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%)
Oct 02, 2017 1593 1623 1577 1601 0 +10.33(+0.65%)
Sep 29, 2017 1592 1607 1584 1590 0 +1.05(+0.07%)
Sep 28, 2017 1570 1602 1555 1589 0 +12.17(+0.77%)
Sep 27, 2017 1566 1587 1555 1577 0 +18.29(+1.17%)
Sep 26, 2017 1582 1590 1550 1559 0 -16.26(-1.03%)
Sep 25, 2017 1573 1584 1540 1575 0 -6.65(-0.42%)
Sep 22, 2017 1578 1595 1568 1582 0 -9.24(-0.58%)
Sep 21, 2017 1591 1602 1570 1591 0 -4.06(-0.25%)
Sep 20, 2017 1589 1625 1583 1595 0 +13.40(+0.85%)
Sep 19, 2017 1588 1595 1555 1582 0 -3.98(-0.25%)
Sep 18, 2017 1584 1617 1567 1586 0 +21.61(+1.38%)
Sep 15, 2017 1582 1587 1549 1564 0 -14.24(-0.90%)
Sep 14, 2017 1601 1603 1569 1578 0 +0.56(+0.04%)
Sep 13, 2017 1562 1592 1551 1578 0 +14.16(+0.91%)
Sep 12, 2017 1573 1579 1548 1564 0 -0.88(-0.06%)
Sep 11, 2017 1554 1588 1551 1564 0 +24.68(+1.60%)
Sep 08, 2017 1535 1555 1531 1540 0 +7.27(+0.47%)
Sep 07, 2017 1509 1549 1505 1533 0 +26.15(+1.74%)
Sep 06, 2017 1503 1524 1492 1506 0 +1.31(+0.09%)
Sep 05, 2017 1516 1523 1486 1505 0 -9.72(-0.64%)
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.