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 (%)
Jan 31, 2020 1146 1148 1142 1144 0 -3.58(-0.31%)
Jan 30, 2020 1149 1152 1144 1147 0 -10.59(-0.91%)
Jan 29, 2020 1158 1160 1157 1158 0 -0.97(-0.08%)
Jan 28, 2020 1160 1160 1158 1159 0 -0.20(-0.02%)
Jan 27, 2020 1158 1161 1158 1159 0 -0.65(-0.06%)
Jan 24, 2020 1166 1166 1159 1160 0 -6.10(-0.52%)
Jan 23, 2020 1166 1167 1165 1166 0 -0.20(-0.02%)
Jan 22, 2020 1166 1167 1165 1166 0 +0.37(+0.03%)
Jan 21, 2020 1167 1167 1164 1165 0 -1.45(-0.12%)
Jan 17, 2020 1169 1169 1167 1167 0 -1.80(-0.15%)
Jan 16, 2020 1170 1171 1168 1169 0 -0.52(-0.04%)
Jan 15, 2020 1167 1170 1164 1169 0 +1.88(+0.16%)
Jan 14, 2020 1168 1169 1167 1167 0 -0.86(-0.07%)
Jan 13, 2020 1167 1168 1165 1168 0 +1.77(+0.15%)
Jan 10, 2020 1167 1168 1166 1166 0 -1.38(-0.12%)
Jan 09, 2020 1171 1172 1168 1168 0 -3.17(-0.27%)
Jan 08, 2020 1171 1173 1170 1171 0 +0.27(+0.02%)
Jan 07, 2020 1173 1173 1169 1171 0 -2.34(-0.20%)
Jan 06, 2020 1173 1174 1170 1173 0 -0.96(-0.08%)
Jan 03, 2020 1172 1175 1172 1174 0 +0.35(+0.03%)
Jan 02, 2020 1173 1174 1172 1174 0 +1.34(+0.11%)
Dec 31, 2019 1173 1174 1172 1172 0 -0.45(-0.04%)
Dec 30, 2019 1174 1174 1172 1173 0 -0.91(-0.08%)
Dec 27, 2019 1175 1176 1173 1174 0 -1.21(-0.10%)
Dec 26, 2019 1175 1176 1174 1175 0 -0.24(-0.02%)
Dec 24, 2019 1174 1175 1173 1175 0 +1.75(+0.15%)
Dec 23, 2019 1177 1178 1172 1173 0 -3.33(-0.28%)
Dec 20, 2019 1175 1178 1174 1177 0 +1.58(+0.13%)
Dec 19, 2019 1176 1176 1175 1175 0 -0.52(-0.04%)
Dec 18, 2019 1175 1176 1174 1176 0 +0.26(+0.02%)
Dec 17, 2019 1174 1177 1173 1175 0 +1.60(+0.14%)
Dec 16, 2019 1175 1176 1174 1174 0 -0.19(-0.02%)
Dec 13, 2019 1178 1178 1172 1174 0 -4.23(-0.36%)
Dec 12, 2019 1171 1179 1171 1178 0 +7.28(+0.62%)
Dec 11, 2019 1171 1172 1169 1171 0 +0.80(+0.07%)
Dec 10, 2019 1170 1175 1167 1170 0 +4.88(+0.42%)
Dec 09, 2019 1167 1168 1165 1165 0 -2.52(-0.22%)
Dec 06, 2019 1165 1168 1165 1168 0 +4.07(+0.35%)
Dec 05, 2019 1165 1165 1163 1164 0 -0.58(-0.05%)
Dec 04, 2019 1162 1165 1162 1164 0 +2.81(+0.24%)
Dec 03, 2019 1162 1163 1160 1162 0 -2.12(-0.18%)
Dec 02, 2019 1163 1164 1162 1164 0 +0.18(+0.02%)
Nov 29, 2019 1164 1165 1163 1163 0 -0.15(-0.01%)
Nov 27, 2019 1163 1165 1163 1164 0 +0.17(+0.01%)
Nov 26, 2019 1164 1165 1163 1163 0 +0.47(+0.04%)
Nov 25, 2019 1164 1165 1163 1163 0 +0.24(+0.02%)
Nov 22, 2019 1164 1165 1163 1163 0 -0.93(-0.08%)
Nov 21, 2019 1162 1165 1161 1164 0 +2.38(+0.20%)
Nov 20, 2019 1160 1162 1160 1161 0 +0.85(+0.07%)
Nov 19, 2019 1162 1163 1160 1160 0 -1.48(-0.13%)
Nov 18, 2019 1161 1163 1161 1162 0 +0.44(+0.04%)
Nov 15, 2019 1161 1162 1159 1161 0 +1.71(+0.15%)
Nov 14, 2019 1159 1160 1159 1160 0 +0.37(+0.03%)
Nov 13, 2019 1159 1160 1158 1159 0 -0.42(-0.04%)
Nov 12, 2019 1160 1160 1158 1160 0 -0.64(-0.06%)
Nov 11, 2019 1159 1161 1158 1160 0 +1.12(+0.10%)
Nov 08, 2019 1158 1160 1157 1159 0 +0.26(+0.02%)
Nov 07, 2019 1162 1163 1158 1159 0 -2.68(-0.23%)
Nov 06, 2019 1163 1163 1161 1162 0 -0.98(-0.08%)
Nov 05, 2019 1159 1163 1158 1163 0 +3.88(+0.33%)
Nov 04, 2019 1137 1168 1135 1159 0 +30.68(+2.72%)
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.