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 (%)
Jul 31, 2020 1133 1134 1128 1132 0 -2.38(-0.21%)
Jul 30, 2020 1138 1139 1133 1134 0 -4.81(-0.42%)
Jul 29, 2020 1146 1146 1135 1139 0 -1.74(-0.15%)
Jul 28, 2020 1144 1144 1140 1141 0 -3.13(-0.27%)
Jul 27, 2020 1141 1145 1140 1144 0 +2.88(+0.25%)
Jul 24, 2020 1142 1143 1140 1141 0 -0.85(-0.07%)
Jul 23, 2020 1141 1144 1137 1142 0 +0.65(+0.06%)
Jul 22, 2020 1139 1141 1137 1141 0 +2.10(+0.18%)
Jul 21, 2020 1138 1141 1137 1139 0 +2.30(+0.20%)
Jul 20, 2020 1136 1137 1134 1137 0 -0.39(-0.03%)
Jul 17, 2020 1138 1139 1136 1137 0 -1.11(-0.10%)
Jul 16, 2020 1138 1139 1136 1138 0 -0.86(-0.08%)
Jul 15, 2020 1138 1141 1138 1139 0 +3.53(+0.31%)
Jul 14, 2020 1134 1136 1133 1135 0 +1.08(+0.10%)
Jul 13, 2020 1135 1137 1134 1134 0 +0.54(+0.05%)
Jul 10, 2020 1130 1134 1129 1134 0 +4.49(+0.40%)
Jul 09, 2020 1129 1130 1127 1129 0 -0.16(-0.01%)
Jul 08, 2020 1127 1130 1127 1130 0 +2.10(+0.19%)
Jul 07, 2020 1128 1129 1127 1127 0 -1.16(-0.10%)
Jul 06, 2020 1133 1133 1128 1129 0 -1.50(-0.13%)
Jul 02, 2020 1132 1133 1129 1130 0 +0.50(+0.04%)
Jul 01, 2020 1129 1132 1128 1130 0 +0.45(+0.04%)
Jun 30, 2020 1129 1130 1128 1129 0 -0.41(-0.04%)
Jun 29, 2020 1128 1131 1126 1130 0 +2.90(+0.26%)
Jun 26, 2020 1128 1129 1126 1127 0 -1.58(-0.14%)
Jun 25, 2020 1125 1128 1124 1128 0 +2.71(+0.24%)
Jun 24, 2020 1130 1130 1124 1126 0 -4.96(-0.44%)
Jun 23, 2020 1132 1132 1129 1130 0 -0.41(-0.04%)
Jun 22, 2020 1131 1131 1128 1131 0 -1.26(-0.11%)
Jun 19, 2020 1136 1137 1132 1132 0 -2.72(-0.24%)
Jun 18, 2020 1134 1136 1133 1135 0 -0.16(-0.01%)
Jun 17, 2020 1136 1138 1135 1135 0 -0.75(-0.07%)
Jun 16, 2020 1137 1138 1134 1136 0 +2.94(+0.26%)
Jun 15, 2020 1129 1135 1128 1133 0 +0.33(+0.03%)
Jun 12, 2020 1134 1135 1129 1133 0 +1.56(+0.14%)
Jun 11, 2020 1130 1132 1128 1131 0 -2.43(-0.21%)
Jun 10, 2020 1137 1138 1133 1133 0 -4.59(-0.40%)
Jun 09, 2020 1140 1141 1137 1138 0 -4.14(-0.36%)
Jun 08, 2020 1143 1146 1141 1142 0 +0.15(+0.01%)
Jun 05, 2020 1143 1144 1138 1142 0 +4.36(+0.38%)
Jun 04, 2020 1130 1139 1129 1138 0 +6.90(+0.61%)
Jun 03, 2020 1131 1132 1129 1131 0 +1.93(+0.17%)
Jun 02, 2020 1131 1131 1128 1129 0 -0.76(-0.07%)
Jun 01, 2020 1128 1132 1127 1130 0 +0.09(+0.01%)
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%)
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.