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 (%)
May 29, 2020 1132 1134 1128 1129 0 -4.59(-0.40%)
May 28, 2020 1138 1140 1131 1134 0 -8.30(-0.73%)
May 27, 2020 1141 1143 1136 1142 0 +3.68(+0.32%)
May 26, 2020 1138 1142 1138 1139 0 +3.64(+0.32%)
May 22, 2020 1136 1137 1134 1135 0 -0.71(-0.06%)
May 21, 2020 1131 1136 1128 1136 0 +5.05(+0.45%)
May 20, 2020 1129 1132 1128 1131 0 +2.42(+0.21%)
May 19, 2020 1129 1132 1126 1128 0 -1.00(-0.09%)
May 18, 2020 1125 1130 1121 1129 0 +6.92(+0.62%)
May 15, 2020 1119 1123 1116 1122 0 +2.61(+0.23%)
May 14, 2020 1118 1121 1116 1120 0 -0.97(-0.09%)
May 13, 2020 1122 1123 1119 1121 0 -2.71(-0.24%)
May 12, 2020 1127 1128 1123 1123 0 -3.53(-0.31%)
May 11, 2020 1127 1129 1124 1127 0 -1.17(-0.10%)
May 08, 2020 1127 1129 1126 1128 0 +3.68(+0.33%)
May 07, 2020 1126 1127 1124 1124 0 +0.55(+0.05%)
May 06, 2020 1126 1127 1121 1124 0 -1.45(-0.13%)
May 05, 2020 1127 1128 1125 1125 0 -0.05(-0.00%)
May 04, 2020 1122 1126 1120 1125 0 +1.61(+0.14%)
May 01, 2020 1127 1130 1122 1124 0 -6.40(-0.57%)
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%)
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.