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, 2016 1432 1444 1406 1419 0 -3.46(-0.24%)
Nov 29, 2016 1404 1432 1394 1422 0 +16.82(+1.20%)
Nov 28, 2016 1421 1430 1393 1406 0 -16.66(-1.17%)
Nov 25, 2016 1420 1447 1413 1422 0 +71.67(+5.31%)
Nov 23, 2016 1351 1351 1351 1351 0 -15.48(-1.13%)
Nov 22, 2016 1362 1378 1342 1366 0 +9.54(+0.70%)
Nov 21, 2016 1347 1368 1335 1356 0 +10.05(+0.75%)
Nov 18, 2016 1353 1368 1331 1346 0 -10.08(-0.74%)
Nov 17, 2016 1351 1366 1344 1356 0 +4.94(+0.37%)
Nov 16, 2016 1331 1369 1314 1352 0 -3.74(-0.28%)
Nov 15, 2016 1338 1365 1320 1355 0 +30.61(+2.31%)
Nov 14, 2016 1330 1348 1306 1325 0 +4.30(+0.33%)
Nov 11, 2016 1308 1327 1287 1320 0 +11.89(+0.91%)
Nov 10, 2016 1345 1368 1302 1308 0 -19.51(-1.47%)
Nov 09, 2016 1312 1350 1292 1328 0 -7.50(-0.56%)
Nov 08, 2016 1338 1351 1320 1335 0 +0.05(+0.00%)
Nov 07, 2016 1329 1347 1322 1335 0 +28.27(+2.16%)
Nov 04, 2016 1303 1321 1295 1307 0 +0.00(+0.00%)
Nov 03, 2016 1313 1329 1302 1307 0 -4.80(-0.37%)
Nov 02, 2016 1339 1350 1304 1312 0 -24.64(-1.84%)
Nov 01, 2016 1359 1362 1324 1337 0 -18.66(-1.38%)
Oct 31, 2016 1362 1380 1343 1355 0 -5.72(-0.42%)
Oct 28, 2016 1363 1396 1347 1361 0 -7.10(-0.52%)
Oct 27, 2016 1368 1413 1346 1368 0 +2.48(+0.18%)
Oct 26, 2016 1389 1393 1359 1366 0 -27.48(-1.97%)
Oct 25, 2016 1401 1432 1388 1393 0 -8.40(-0.60%)
Oct 24, 2016 1401 1419 1390 1401 0 +4.83(+0.35%)
Oct 21, 2016 1386 1402 1376 1397 0 +8.61(+0.62%)
Oct 20, 2016 1393 1403 1367 1388 0 -9.94(-0.71%)
Oct 19, 2016 1396 1408 1389 1398 0 +1.58(+0.11%)
Oct 18, 2016 1395 1415 1387 1396 0 +15.88(+1.15%)
Oct 17, 2016 1392 1395 1375 1381 0 -10.15(-0.73%)
Oct 14, 2016 1401 1415 1385 1391 0 +2.57(+0.19%)
Oct 13, 2016 1383 1396 1364 1388 0 -7.17(-0.51%)
Oct 12, 2016 1399 1415 1389 1395 0 -5.79(-0.41%)
Oct 11, 2016 1427 1429 1392 1401 0 -27.96(-1.96%)
Oct 10, 2016 1406 1440 1398 1429 0 +23.82(+1.70%)
Oct 07, 2016 1418 1425 1402 1405 0 -14.53(-1.02%)
Oct 06, 2016 1419 1425 1397 1420 0 +2.16(+0.15%)
Oct 05, 2016 1411 1428 1404 1418 0 +11.69(+0.83%)
Oct 04, 2016 1404 1414 1391 1406 0 +31.09(+2.26%)
Sep 26, 2016 1378 1387 1365 1375 0 -11.62(-0.84%)
Sep 23, 2016 1390 1401 1378 1386 0 -5.69(-0.41%)
Sep 22, 2016 1371 1396 1358 1392 0 +26.58(+1.95%)
Sep 21, 2016 1374 1402 1333 1366 0 -2.19(-0.16%)
Sep 20, 2016 1364 1379 1357 1368 0 +4.90(+0.36%)
Sep 19, 2016 1363 1377 1354 1363 0 +5.67(+0.42%)
Sep 16, 2016 1364 1366 1343 1357 0 -6.35(-0.47%)
Sep 15, 2016 1344 1368 1332 1364 0 +27.13(+2.03%)
Sep 14, 2016 1340 1353 1327 1336 0 -4.78(-0.36%)
Sep 13, 2016 1368 1375 1330 1341 0 -28.51(-2.08%)
Sep 12, 2016 1342 1373 1330 1370 0 +15.66(+1.16%)
Sep 09, 2016 1379 1383 1344 1354 0 -33.00(-2.38%)
Sep 08, 2016 1386 1405 1375 1387 0 +3.64(+0.26%)
Sep 07, 2016 1379 1400 1360 1383 0 -1.63(-0.12%)
Sep 06, 2016 1395 1413 1359 1385 0 -34.66(-2.44%)
Sep 02, 2016 1420 1420 1420 1420 0 -16.96(-1.18%)
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.