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 (%)
Mar 29, 2018 1446 1446 1446 1446 0 +13.66(+0.95%)
Mar 28, 2018 1430 1454 1416 1433 0 -4.79(-0.33%)
Mar 27, 2018 1486 1490 1425 1438 0 -37.40(-2.54%)
Mar 26, 2018 1465 1486 1441 1475 0 +27.87(+1.93%)
Mar 23, 2018 1474 1488 1441 1447 0 -39.86(-2.68%)
Mar 22, 2018 1510 1518 1465 1487 0 -39.87(-2.61%)
Mar 21, 2018 1521 1551 1514 1527 0 -3.83(-0.25%)
Mar 20, 2018 1497 1546 1488 1531 0 +19.12(+1.26%)
Mar 19, 2018 1487 1521 1481 1511 0 -17.25(-1.13%)
Mar 16, 2018 1499 1542 1494 1529 0 +39.45(+2.65%)
Mar 15, 2018 1513 1547 1471 1489 0 -25.78(-1.70%)
Mar 14, 2018 1509 1538 1503 1515 0 -2.78(-0.18%)
Mar 13, 2018 1530 1541 1506 1518 0 -5.52(-0.36%)
Mar 12, 2018 1526 1540 1498 1523 0 +14.95(+0.99%)
Mar 09, 2018 1505 1523 1494 1508 0 +20.28(+1.36%)
Mar 08, 2018 1489 1508 1477 1488 0 -3.74(-0.25%)
Mar 07, 2018 1492 1496 1488 1492 0 +12.00(+0.81%)
Mar 06, 2018 1470 1486 1457 1480 0 +19.32(+1.32%)
Mar 05, 2018 1421 1471 1417 1461 0 +34.81(+2.44%)
Mar 02, 2018 1401 1428 1371 1426 0 +9.72(+0.69%)
Mar 01, 2018 1427 1438 1393 1416 0 -7.55(-0.53%)
Feb 28, 2018 1436 1444 1414 1424 0 -10.96(-0.76%)
Feb 27, 2018 1445 1460 1423 1435 0 -31.69(-2.16%)
Feb 26, 2018 1476 1482 1459 1466 0 -16.64(-1.12%)
Feb 23, 2018 1475 1485 1445 1483 0 +20.25(+1.38%)
Feb 22, 2018 1453 1466 1448 1463 0 +9.59(+0.66%)
Feb 21, 2018 1460 1477 1445 1453 0 +2.55(+0.18%)
Feb 20, 2018 1453 1474 1445 1450 0 -11.22(-0.77%)
Feb 16, 2018 1462 1462 1462 1462 0 +10.37(+0.71%)
Feb 15, 2018 1431 1458 1425 1451 0 +35.28(+2.49%)
Feb 14, 2018 1378 1427 1377 1416 0 +33.23(+2.40%)
Feb 13, 2018 1381 1385 1379 1383 0 +8.92(+0.65%)
Feb 12, 2018 1387 1397 1352 1374 0 -1.74(-0.13%)
Feb 09, 2018 1402 1416 1348 1376 0 -24.13(-1.72%)
Feb 08, 2018 1405 1467 1399 1400 0 -47.99(-3.31%)
Feb 07, 2018 1477 1489 1441 1448 0 -35.47(-2.39%)
Feb 06, 2018 1421 1501 1418 1483 0 +19.01(+1.30%)
Feb 05, 2018 1461 1487 1447 1464 0 -4.45(-0.30%)
Feb 02, 2018 1468 1482 1449 1469 0 -9.69(-0.66%)
Feb 01, 2018 1451 1498 1422 1478 0 +20.69(+1.42%)
Jan 31, 2018 1461 1480 1443 1458 0 +22.39(+1.56%)
Jan 30, 2018 1424 1440 1406 1435 0 -9.26(-0.64%)
Jan 29, 2018 1449 1471 1419 1445 0 -3.32(-0.23%)
Jan 26, 2018 1426 1455 1415 1448 0 +35.02(+2.48%)
Jan 25, 2018 1398 1433 1388 1413 0 +17.64(+1.26%)
Jan 24, 2018 1399 1409 1381 1395 0 -2.84(-0.20%)
Jan 23, 2018 1416 1420 1384 1398 0 -30.97(-2.17%)
Jan 22, 2018 1423 1431 1391 1429 0 -14.87(-1.03%)
Jan 19, 2018 1459 1469 1433 1444 0 -14.13(-0.97%)
Jan 18, 2018 1493 1495 1455 1458 0 -27.51(-1.85%)
Jan 17, 2018 1491 1503 1477 1486 0 -0.55(-0.04%)
Jan 16, 2018 1490 1514 1481 1486 0 +12.74(+0.86%)
Jan 12, 2018 1473 1473 1473 1473 0 +3.61(+0.25%)
Jan 11, 2018 1461 1482 1454 1470 0 +14.83(+1.02%)
Jan 10, 2018 1453 1480 1450 1455 0 -12.17(-0.83%)
Jan 09, 2018 1463 1479 1440 1467 0 +12.38(+0.85%)
Jan 08, 2018 1466 1470 1437 1455 0 -2.74(-0.19%)
Jan 05, 2018 1430 1469 1421 1457 0 +36.14(+2.54%)
Jan 04, 2018 1457 1459 1417 1421 0 -16.31(-1.13%)
Jan 03, 2018 1438 1456 1419 1438 0 +12.20(+0.86%)
Jan 02, 2018 1399 1442 1393 1425 0 +52.18(+3.80%)
Dec 29, 2017 1373 1373 1373 1373 0 -17.82(-1.28%)
Dec 28, 2017 1400 1403 1376 1391 0 +4.07(+0.29%)
Dec 27, 2017 1389 1390 1387 1387 0 +8.87(+0.64%)
Dec 26, 2017 1389 1398 1368 1378 0 -22.22(-1.59%)
Dec 22, 2017 1391 1409 1384 1400 0 +10.73(+0.77%)
Dec 21, 2017 1387 1398 1375 1390 0 +10.16(+0.74%)
Dec 20, 2017 1380 1389 1372 1379 0 +7.28(+0.53%)
Dec 19, 2017 1383 1393 1362 1372 0 -10.17(-0.74%)
Dec 18, 2017 1362 1389 1350 1382 0 +25.53(+1.88%)
Dec 15, 2017 1342 1359 1336 1357 0 +18.23(+1.36%)
Dec 14, 2017 1352 1354 1323 1339 0 -5.70(-0.42%)
Dec 13, 2017 1336 1348 1317 1344 0 +8.63(+0.65%)
Dec 12, 2017 1327 1343 1323 1336 0 +2.40(+0.18%)
Dec 11, 2017 1330 1348 1315 1333 0 +1.58(+0.12%)
Dec 08, 2017 1355 1381 1323 1332 0 -15.16(-1.13%)
Dec 07, 2017 1359 1381 1340 1347 0 -38.00(-2.74%)
Dec 06, 2017 1387 1397 1372 1385 0 -14.27(-1.02%)
Dec 05, 2017 1404 1414 1383 1399 0 -6.75(-0.48%)
Dec 04, 2017 1413 1422 1385 1406 0 +3.63(+0.26%)
Dec 01, 2017 1393 1413 1386 1402 0 +3.84(+0.27%)
Nov 30, 2017 1404 1431 1393 1398 0 -3.38(-0.24%)
Nov 29, 2017 1409 1427 1388 1402 0 -6.25(-0.44%)
Nov 28, 2017 1406 1418 1389 1408 0 +0.07(+0.00%)
Nov 27, 2017 1418 1421 1395 1408 0 -21.00(-1.47%)
Nov 24, 2017 1431 1437 1414 1429 0 -10.52(-0.73%)
Nov 22, 2017 1446 1460 1430 1439 0 +0.58(+0.04%)
Nov 21, 2017 1438 1451 1421 1439 0 +19.34(+1.36%)
Nov 20, 2017 1439 1441 1407 1419 0 -7.82(-0.55%)
Nov 17, 2017 1409 1444 1406 1427 0 +24.47(+1.74%)
Nov 16, 2017 1387 1416 1383 1403 0 +25.39(+1.84%)
Nov 15, 2017 1355 1380 1341 1377 0 +13.30(+0.97%)
Nov 14, 2017 1384 1394 1353 1364 0 -27.59(-1.98%)
Nov 13, 2017 1371 1396 1367 1392 0 +20.46(+1.49%)
Nov 10, 2017 1371 1377 1359 1371 0 -6.59(-0.48%)
Nov 09, 2017 1370 1380 1354 1378 0 -1.57(-0.11%)
Nov 08, 2017 1360 1403 1353 1379 0 -0.15(-0.01%)
Nov 07, 2017 1385 1393 1363 1380 0 -1.19(-0.09%)
Nov 06, 2017 1399 1407 1377 1381 0 -15.35(-1.10%)
Nov 03, 2017 1406 1419 1387 1396 0 -2.80(-0.20%)
Nov 02, 2017 1397 1426 1347 1399 0 -26.28(-1.84%)
Nov 01, 2017 1444 1476 1418 1425 0 -12.58(-0.87%)
Oct 31, 2017 1421 1457 1414 1438 0 +21.70(+1.53%)
Oct 30, 2017 1436 1452 1413 1416 0 -7.70(-0.54%)
Oct 27, 2017 1404 1431 1394 1424 0 +14.92(+1.06%)
Oct 26, 2017 1431 1443 1404 1409 0 -29.64(-2.06%)
Oct 25, 2017 1462 1468 1417 1439 0 -28.80(-1.96%)
Oct 24, 2017 1489 1501 1460 1467 0 -10.82(-0.73%)
Oct 23, 2017 1478 1490 1456 1478 0 +0.79(+0.05%)
Oct 20, 2017 1535 1537 1474 1477 0 -36.29(-2.40%)
Oct 19, 2017 1599 1600 1508 1514 0 -116.45(-7.14%)
Oct 18, 2017 1636 1642 1621 1630 0 -7.76(-0.47%)
Oct 17, 2017 1657 1671 1625 1638 0 -19.60(-1.18%)
Oct 16, 2017 1656 1664 1643 1657 0 +8.42(+0.51%)
Oct 13, 2017 1639 1660 1632 1649 0 +10.27(+0.63%)
Oct 12, 2017 1632 1643 1614 1639 0 +10.43(+0.64%)
Oct 11, 2017 1633 1634 1608 1628 0 -10.84(-0.66%)
Oct 10, 2017 1646 1652 1614 1639 0 -15.24(-0.92%)
Oct 09, 2017 1663 1669 1633 1654 0 -12.61(-0.76%)
Oct 06, 2017 1677 1688 1659 1667 0 -12.35(-0.74%)
Oct 05, 2017 1664 1687 1658 1679 0 +15.86(+0.95%)
Oct 04, 2017 1639 1679 1634 1664 0 +24.43(+1.49%)
Oct 03, 2017 1617 1645 1600 1639 0 +38.33(+2.39%)
Oct 02, 2017 1593 1623 1577 1601 0 +10.33(+0.65%)
Sep 29, 2017 1592 1607 1584 1590 0 +1.05(+0.07%)
Sep 28, 2017 1570 1602 1555 1589 0 +12.17(+0.77%)
Sep 27, 2017 1566 1587 1555 1577 0 +18.29(+1.17%)
Sep 26, 2017 1582 1590 1550 1559 0 -16.26(-1.03%)
Sep 25, 2017 1573 1584 1540 1575 0 -6.65(-0.42%)
Sep 22, 2017 1578 1595 1568 1582 0 -9.24(-0.58%)
Sep 21, 2017 1591 1602 1570 1591 0 -4.06(-0.25%)
Sep 20, 2017 1589 1625 1583 1595 0 +13.40(+0.85%)
Sep 19, 2017 1588 1595 1555 1582 0 -3.98(-0.25%)
Sep 18, 2017 1584 1617 1567 1586 0 +21.61(+1.38%)
Sep 15, 2017 1582 1587 1549 1564 0 -14.24(-0.90%)
Sep 14, 2017 1601 1603 1569 1578 0 +0.56(+0.04%)
Sep 13, 2017 1562 1592 1551 1578 0 +14.16(+0.91%)
Sep 12, 2017 1573 1579 1548 1564 0 -0.88(-0.06%)
Sep 11, 2017 1554 1588 1551 1564 0 +24.68(+1.60%)
Sep 08, 2017 1535 1555 1531 1540 0 +7.27(+0.47%)
Sep 07, 2017 1509 1549 1505 1533 0 +26.15(+1.74%)
Sep 06, 2017 1503 1524 1492 1506 0 +1.31(+0.09%)
Sep 05, 2017 1516 1523 1486 1505 0 -9.72(-0.64%)
Sep 01, 2017 1526 1538 1491 1515 0 -21.22(-1.38%)
Aug 31, 2017 1496 1550 1462 1536 0 -28.05(-1.79%)
Aug 30, 2017 1556 1574 1549 1564 0 +15.86(+1.02%)
Aug 29, 2017 1531 1557 1525 1548 0 -0.62(-0.04%)
Aug 28, 2017 1558 1561 1528 1549 0 -7.35(-0.47%)
Aug 25, 2017 1570 1579 1541 1556 0 -8.96(-0.57%)
Aug 24, 2017 1586 1591 1545 1565 0 -13.10(-0.83%)
Aug 23, 2017 1559 1588 1550 1578 0 +17.42(+1.12%)
Aug 22, 2017 1579 1606 1551 1561 0 +12.40(+0.80%)
Aug 21, 2017 1511 1559 1507 1548 0 +44.13(+2.93%)
Aug 18, 2017 1477 1520 1466 1504 0 +30.75(+2.09%)
Aug 17, 2017 1504 1520 1470 1474 0 -26.02(-1.74%)
Aug 16, 2017 1546 1549 1490 1500 0 -32.40(-2.11%)
Aug 15, 2017 1559 1568 1514 1532 0 -27.10(-1.74%)
Aug 14, 2017 1605 1607 1555 1559 0 -34.16(-2.14%)
Aug 11, 2017 1603 1619 1584 1593 0 -18.66(-1.16%)
Aug 10, 2017 1673 1679 1604 1612 0 -82.70(-4.88%)
Aug 09, 2017 1697 1704 1667 1695 0 -18.03(-1.05%)
Aug 08, 2017 1706 1738 1699 1713 0 +11.94(+0.70%)
Aug 07, 2017 1699 1714 1686 1701 0 +7.46(+0.44%)
Aug 04, 2017 1687 1701 1659 1693 0 +10.83(+0.64%)
Aug 03, 2017 1697 1715 1673 1682 0 -14.67(-0.86%)
Aug 02, 2017 1744 1752 1668 1697 0 -45.20(-2.59%)
Aug 01, 2017 1750 1760 1734 1742 0 -6.30(-0.36%)
Jul 31, 2017 1762 1766 1720 1749 0 +1.61(+0.09%)
Jul 28, 2017 1726 1764 1694 1747 0 +21.09(+1.22%)
Jul 27, 2017 1783 1796 1694 1726 0 -37.76(-2.14%)
Jul 26, 2017 1714 1775 1710 1764 0 +53.84(+3.15%)
Jul 25, 2017 1717 1721 1691 1710 0 +1.67(+0.10%)
Jul 24, 2017 1713 1719 1691 1708 0 -4.94(-0.29%)
Jul 21, 2017 1691 1717 1678 1713 0 +24.68(+1.46%)
Jul 20, 2017 1710 1720 1671 1688 0 -12.66(-0.74%)
Jul 19, 2017 1692 1707 1680 1701 0 +12.40(+0.73%)
Jul 18, 2017 1660 1692 1654 1689 0 +19.92(+1.19%)
Jul 17, 2017 1677 1686 1648 1669 0 -10.64(-0.63%)
Jul 14, 2017 1653 1690 1644 1679 0 +34.57(+2.10%)
Jul 13, 2017 1641 1649 1625 1645 0 +10.49(+0.64%)
Jul 12, 2017 1620 1642 1612 1634 0 +30.34(+1.89%)
Jul 11, 2017 1596 1617 1578 1604 0 +10.72(+0.67%)
Jul 10, 2017 1566 1611 1564 1593 0 +29.98(+1.92%)
Jul 07, 2017 1569 1579 1555 1563 0 +0.98(+0.06%)
Jul 06, 2017 1581 1582 1553 1562 0 -32.27(-2.02%)
Jul 05, 2017 1583 1597 1564 1595 0 +7.81(+0.49%)
Jul 03, 2017 1597 1606 1573 1587 0 +1.57(+0.10%)
Jun 30, 2017 1591 1603 1570 1585 0 +0.59(+0.04%)
Jun 29, 2017 1601 1612 1552 1585 0 -26.92(-1.67%)
Jun 28, 2017 1599 1625 1563 1611 0 +15.06(+0.94%)
Jun 27, 2017 1624 1628 1582 1596 0 -23.93(-1.48%)
Jun 26, 2017 1646 1661 1607 1620 0 -15.41(-0.94%)
Jun 23, 2017 1634 1648 1625 1636 0 -0.89(-0.05%)
Jun 22, 2017 1614 1648 1604 1637 0 +18.98(+1.17%)
Jun 21, 2017 1598 1625 1585 1618 0 +23.10(+1.45%)
Jun 20, 2017 1596 1605 1585 1595 0 +0.58(+0.04%)
Jun 19, 2017 1588 1599 1575 1594 0 +26.03(+1.66%)
Jun 16, 2017 1563 1579 1545 1568 0 -0.20(-0.01%)
Jun 15, 2017 1574 1589 1541 1568 0 -25.92(-1.63%)
Jun 14, 2017 1637 1640 1579 1594 0 -32.07(-1.97%)
Jun 13, 2017 1633 1642 1609 1626 0 +7.56(+0.47%)
Jun 12, 2017 1632 1641 1580 1619 0 -22.14(-1.35%)
Jun 09, 2017 1704 1710 1599 1641 0 -53.74(-3.17%)
Jun 08, 2017 1699 1715 1662 1694 0 +10.98(+0.65%)
Jun 07, 2017 1677 1691 1664 1683 0 +10.03(+0.60%)
Jun 06, 2017 1665 1698 1655 1673 0 -0.33(-0.02%)
Jun 05, 2017 1665 1684 1651 1674 0 +9.99(+0.60%)
Jun 02, 2017 1667 1672 1645 1664 0 +1.24(+0.07%)
Jun 01, 2017 1631 1676 1627 1663 0 +40.43(+2.49%)
May 31, 2017 1628 1637 1612 1622 0 -10.62(-0.65%)
May 30, 2017 1637 1645 1614 1633 0 -6.78(-0.41%)
May 26, 2017 1654 1659 1625 1640 0 -7.57(-0.46%)
May 25, 2017 1640 1658 1625 1647 0 +20.34(+1.25%)
May 24, 2017 1623 1631 1609 1627 0 +6.58(+0.41%)
May 23, 2017 1648 1651 1610 1620 0 -21.03(-1.28%)
May 22, 2017 1659 1672 1634 1641 0 -17.67(-1.07%)
May 19, 2017 1646 1671 1631 1659 0 +12.54(+0.76%)
May 18, 2017 1598 1655 1584 1646 0 +24.29(+1.50%)
May 17, 2017 1641 1660 1620 1622 0 -46.45(-2.78%)
May 16, 2017 1640 1676 1629 1668 0 +27.73(+1.69%)
May 15, 2017 1641 1656 1631 1641 0 +0.70(+0.04%)
May 12, 2017 1624 1645 1615 1640 0 +26.98(+1.67%)
May 11, 2017 1610 1635 1575 1613 0 -54.51(-3.27%)
May 10, 2017 1660 1686 1645 1668 0 +19.42(+1.18%)
May 09, 2017 1604 1655 1594 1648 0 +63.82(+4.03%)
May 08, 2017 1586 1590 1570 1584 0 +8.58(+0.54%)
May 05, 2017 1568 1580 1547 1576 0 +10.39(+0.66%)
May 04, 2017 1566 1571 1544 1565 0 -3.02(-0.19%)
May 03, 2017 1591 1594 1555 1568 0 -2.78(-0.18%)
May 02, 2017 1572 1598 1562 1571 0 +0.73(+0.05%)
May 01, 2017 1528 1585 1527 1570 0 +41.06(+2.68%)
Apr 28, 2017 1524 1535 1509 1529 0 +7.69(+0.51%)
Apr 27, 2017 1515 1534 1500 1522 0 +9.19(+0.61%)
Apr 26, 2017 1507 1520 1482 1513 0 +14.08(+0.94%)
Apr 25, 2017 1487 1514 1477 1498 0 +36.59(+2.50%)
Apr 24, 2017 1465 1478 1456 1462 0 +9.51(+0.65%)
Apr 21, 2017 1453 1462 1444 1452 0 +3.34(+0.23%)
Apr 20, 2017 1463 1482 1446 1449 0 -1.41(-0.10%)
Apr 19, 2017 1504 1528 1435 1450 0 -42.68(-2.86%)
Apr 18, 2017 1470 1505 1470 1493 0 +11.97(+0.81%)
Apr 17, 2017 1471 1486 1470 1481 0 +11.61(+0.79%)
Apr 13, 2017 1477 1495 1466 1470 0 -7.69(-0.52%)
Apr 12, 2017 1488 1493 1474 1477 0 -9.47(-0.64%)
Apr 11, 2017 1508 1525 1469 1487 0 -19.75(-1.31%)
Apr 10, 2017 1511 1528 1498 1506 0 -4.26(-0.28%)
Apr 07, 2017 1484 1530 1476 1511 0 +23.99(+1.61%)
Apr 06, 2017 1481 1491 1476 1487 0 +5.67(+0.38%)
Apr 05, 2017 1502 1507 1477 1481 0 -14.20(-0.95%)
Apr 04, 2017 1497 1506 1485 1495 0 -1.69(-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.