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 (%)
Apr 30, 2020 1131 1134 1127 1130 0 -2.96(-0.26%)
Apr 29, 2020 1130 1135 1127 1133 0 +7.77(+0.69%)
Apr 28, 2020 1126 1128 1122 1125 0 +2.80(+0.25%)
Apr 27, 2020 1114 1123 1114 1123 0 +10.48(+0.94%)
Apr 24, 2020 1113 1114 1111 1112 0 -0.22(-0.02%)
Apr 23, 2020 1112 1113 1110 1112 0 +1.07(+0.10%)
Apr 22, 2020 1112 1112 1111 1111 0 +0.67(+0.06%)
Apr 21, 2020 1112 1114 1110 1111 0 -4.05(-0.36%)
Apr 20, 2020 1118 1118 1114 1115 0 -4.18(-0.37%)
Apr 17, 2020 1117 1119 1116 1119 0 +5.24(+0.47%)
Apr 16, 2020 1113 1119 1111 1114 0 +1.21(+0.11%)
Apr 15, 2020 1116 1117 1112 1112 0 -6.13(-0.55%)
Apr 14, 2020 1118 1121 1118 1118 0 +2.04(+0.18%)
Apr 13, 2020 1128 1128 1114 1116 0 -12.09(-1.07%)
Apr 09, 2020 1125 1130 1124 1129 0 +5.16(+0.46%)
Apr 08, 2020 1121 1124 1120 1123 0 +3.38(+0.30%)
Apr 07, 2020 1117 1121 1115 1120 0 +5.57(+0.50%)
Apr 06, 2020 1105 1114 1105 1114 0 +11.54(+1.05%)
Apr 03, 2020 1104 1106 1096 1103 0 -5.13(-0.46%)
Apr 02, 2020 1103 1108 1103 1108 0 +4.50(+0.41%)
Apr 01, 2020 1105 1107 1103 1104 0 -4.98(-0.45%)
Mar 31, 2020 1107 1111 1107 1108 0 +0.88(+0.08%)
Mar 30, 2020 1102 1108 1101 1108 0 +6.18(+0.56%)
Mar 27, 2020 1106 1107 1101 1101 0 -7.41(-0.67%)
Mar 26, 2020 1108 1112 1106 1109 0 +2.19(+0.20%)
Mar 25, 2020 1109 1112 1106 1107 0 -2.17(-0.20%)
Mar 24, 2020 1106 1111 1106 1109 0 +6.20(+0.56%)
Mar 23, 2020 1106 1107 1096 1103 0 -2.52(-0.23%)
Mar 20, 2020 1116 1119 1104 1105 0 -9.37(-0.84%)
Mar 19, 2020 1113 1117 1109 1114 0 +2.01(+0.18%)
Mar 18, 2020 1122 1126 1111 1112 0 -12.89(-1.15%)
Mar 17, 2020 1117 1128 1109 1125 0 +9.58(+0.86%)
Mar 16, 2020 1113 1118 1112 1116 0 -4.44(-0.40%)
Mar 13, 2020 1115 1120 1110 1120 0 +8.14(+0.73%)
Mar 12, 2020 1114 1117 1112 1112 0 -7.10(-0.63%)
Mar 11, 2020 1124 1124 1118 1119 0 -6.35(-0.56%)
Mar 10, 2020 1125 1128 1121 1126 0 +3.03(+0.27%)
Mar 09, 2020 1119 1127 1119 1123 0 -0.30(-0.03%)
Mar 06, 2020 1124 1125 1120 1123 0 -3.57(-0.32%)
Mar 05, 2020 1127 1127 1125 1126 0 -0.91(-0.08%)
Mar 04, 2020 1130 1130 1125 1127 0 -1.35(-0.12%)
Mar 03, 2020 1132 1132 1126 1129 0 -3.53(-0.31%)
Mar 02, 2020 1132 1133 1129 1132 0 +0.83(+0.07%)
Feb 28, 2020 1131 1133 1129 1131 0 -0.05(-0.00%)
Feb 27, 2020 1130 1136 1129 1131 0 -0.09(-0.01%)
Feb 26, 2020 1137 1138 1131 1131 0 -4.83(-0.43%)
Feb 25, 2020 1138 1139 1136 1136 0 -1.40(-0.12%)
Feb 24, 2020 1137 1138 1135 1138 0 -1.61(-0.14%)
Feb 21, 2020 1140 1140 1138 1139 0 -0.63(-0.06%)
Feb 20, 2020 1140 1142 1139 1140 0 +0.09(+0.01%)
Feb 19, 2020 1142 1142 1140 1140 0 -1.55(-0.14%)
Feb 18, 2020 1142 1143 1141 1141 0 -0.37(-0.03%)
Feb 14, 2020 1143 1143 1141 1142 0 -1.52(-0.13%)
Feb 13, 2020 1142 1144 1141 1143 0 +0.52(+0.05%)
Feb 12, 2020 1142 1143 1141 1143 0 +1.54(+0.13%)
Feb 11, 2020 1142 1142 1141 1141 0 +0.00(+0.00%)
Feb 10, 2020 1141 1142 1140 1141 0 +0.04(+0.00%)
Feb 07, 2020 1138 1141 1138 1141 0 +2.53(+0.22%)
Feb 06, 2020 1142 1142 1138 1139 0 -3.34(-0.29%)
Feb 05, 2020 1142 1143 1141 1142 0 +0.53(+0.05%)
Feb 04, 2020 1144 1145 1141 1141 0 -1.28(-0.11%)
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.