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 14, 2021 1136 1140 1136 1139 0 +3.77(+0.33%)
Jan 13, 2021 1136 1136 1133 1135 0 +13.30(+1.19%)
Dec 23, 2020 1120 1122 1120 1122 0 +2.44(+0.22%)
Dec 22, 2020 1120 1121 1119 1120 0 -0.67(-0.06%)
Dec 21, 2020 1118 1121 1118 1120 0 +0.89(+0.08%)
Dec 18, 2020 1123 1124 1118 1119 0 -3.19(-0.28%)
Dec 17, 2020 1120 1123 1120 1123 0 +2.48(+0.22%)
Dec 16, 2020 1121 1123 1120 1120 0 -0.11(-0.01%)
Dec 15, 2020 1117 1120 1117 1120 0 +1.30(+0.12%)
Dec 14, 2020 1118 1120 1117 1119 0 +2.70(+0.24%)
Dec 11, 2020 1116 1117 1115 1116 0 -0.45(-0.04%)
Dec 10, 2020 1117 1118 1116 1117 0 -0.46(-0.04%)
Dec 09, 2020 1116 1118 1116 1117 0 +1.98(+0.18%)
Dec 08, 2020 1114 1115 1114 1115 0 +0.15(+0.01%)
Dec 07, 2020 1115 1116 1115 1115 0 -1.85(-0.17%)
Dec 04, 2020 1114 1117 1113 1117 0 +3.47(+0.31%)
Dec 03, 2020 1114 1115 1113 1113 0 -0.61(-0.05%)
Dec 02, 2020 1113 1117 1113 1114 0 -1.77(-0.16%)
Dec 01, 2020 1115 1116 1114 1116 0 +1.38(+0.12%)
Nov 30, 2020 1115 1115 1112 1114 0 -1.15(-0.10%)
Nov 27, 2020 1115 1116 1114 1116 0 +0.59(+0.05%)
Nov 25, 2020 1117 1117 1113 1115 0 -1.93(-0.17%)
Nov 24, 2020 1113 1120 1111 1117 0 +6.52(+0.59%)
Nov 23, 2020 1108 1112 1108 1110 0 +2.36(+0.21%)
Nov 20, 2020 1107 1109 1106 1108 0 +0.43(+0.04%)
Nov 19, 2020 1107 1108 1106 1108 0 +0.09(+0.01%)
Nov 18, 2020 1109 1111 1107 1108 0 -1.30(-0.12%)
Nov 17, 2020 1109 1112 1109 1109 0 -2.51(-0.23%)
Nov 16, 2020 1112 1114 1111 1111 0 +1.82(+0.16%)
Nov 13, 2020 1107 1110 1106 1110 0 +3.01(+0.27%)
Nov 12, 2020 1108 1110 1106 1106 0 -2.56(-0.23%)
Nov 11, 2020 1108 1110 1107 1109 0 +0.22(+0.02%)
Nov 10, 2020 1111 1111 1107 1109 0 +0.46(+0.04%)
Nov 09, 2020 1109 1112 1106 1108 0 +5.31(+0.48%)
Nov 06, 2020 1105 1105 1101 1103 0 -1.22(-0.11%)
Nov 05, 2020 1105 1106 1102 1104 0 -0.35(-0.03%)
Nov 04, 2020 1104 1105 1102 1105 0 +0.24(+0.02%)
Nov 03, 2020 1105 1106 1104 1104 0 +0.70(+0.06%)
Nov 02, 2020 1106 1107 1102 1104 0 -1.54(-0.14%)
Oct 30, 2020 1106 1106 1103 1105 0 -0.69(-0.06%)
Oct 29, 2020 1102 1108 1101 1106 0 +3.40(+0.31%)
Oct 28, 2020 1106 1106 1101 1103 0 -4.64(-0.42%)
Oct 27, 2020 1108 1109 1107 1107 0 -1.60(-0.14%)
Oct 26, 2020 1110 1112 1108 1109 0 -2.97(-0.27%)
Oct 23, 2020 1112 1113 1110 1112 0 +0.91(+0.08%)
Oct 22, 2020 1107 1111 1106 1111 0 +3.94(+0.36%)
Oct 21, 2020 1107 1108 1106 1107 0 -0.09(-0.01%)
Oct 20, 2020 1105 1108 1104 1107 0 +2.82(+0.26%)
Oct 19, 2020 1106 1107 1104 1104 0 -1.17(-0.11%)
Oct 16, 2020 1107 1107 1105 1105 0 -2.18(-0.20%)
Oct 15, 2020 1105 1108 1104 1108 0 +1.45(+0.13%)
Oct 14, 2020 1108 1109 1105 1106 0 -1.78(-0.16%)
Oct 13, 2020 1110 1110 1107 1108 0 -2.38(-0.21%)
Oct 12, 2020 1109 1110 1109 1110 0 +0.93(+0.08%)
Oct 09, 2020 1110 1111 1109 1109 0 +0.06(+0.01%)
Oct 08, 2020 1108 1110 1108 1109 0 +1.61(+0.15%)
Oct 07, 2020 1106 1108 1106 1108 0 +1.92(+0.17%)
Oct 06, 2020 1108 1109 1105 1106 0 -1.30(-0.12%)
Oct 05, 2020 1106 1108 1105 1107 0 +1.26(+0.11%)
Oct 02, 2020 1103 1106 1102 1106 0 +1.15(+0.10%)
Oct 01, 2020 1103 1105 1101 1105 0 +2.12(+0.19%)
Sep 30, 2020 1102 1103 1101 1102 0 +0.50(+0.05%)
Sep 29, 2020 1103 1103 1100 1102 0 -0.76(-0.07%)
Sep 28, 2020 1104 1105 1102 1103 0 -0.21(-0.02%)
Sep 25, 2020 1103 1103 1101 1103 0 -0.26(-0.02%)
Sep 24, 2020 1103 1105 1102 1103 0 -0.72(-0.07%)
Sep 23, 2020 1104 1108 1104 1104 0 -0.91(-0.08%)
Sep 22, 2020 1104 1105 1103 1105 0 +0.82(+0.07%)
Sep 21, 2020 1102 1104 1101 1104 0 +0.41(+0.04%)
Sep 18, 2020 1106 1106 1102 1104 0 -1.40(-0.13%)
Sep 17, 2020 1106 1108 1105 1105 0 -2.49(-0.22%)
Sep 16, 2020 1106 1108 1104 1107 0 +2.40(+0.22%)
Sep 15, 2020 1107 1107 1104 1105 0 -1.06(-0.10%)
Sep 14, 2020 1108 1109 1106 1106 0 -1.73(-0.16%)
Sep 11, 2020 1110 1112 1107 1108 0 -0.74(-0.07%)
Sep 10, 2020 1113 1114 1109 1109 0 -4.16(-0.37%)
Sep 09, 2020 1113 1113 1110 1113 0 +0.17(+0.02%)
Sep 08, 2020 1114 1114 1112 1113 0 -1.75(-0.16%)
Sep 04, 2020 1115 1116 1114 1114 0 +0.43(+0.04%)
Sep 03, 2020 1113 1115 1112 1114 0 +0.95(+0.09%)
Sep 02, 2020 1114 1114 1112 1113 0 -0.64(-0.06%)
Sep 01, 2020 1112 1114 1111 1114 0 +0.90(+0.08%)
Aug 31, 2020 1114 1114 1112 1113 0 -1.08(-0.10%)
Aug 28, 2020 1112 1114 1112 1114 0 +2.36(+0.21%)
Aug 27, 2020 1112 1113 1110 1111 0 -0.78(-0.07%)
Aug 26, 2020 1114 1116 1112 1112 0 -2.64(-0.24%)
Aug 25, 2020 1115 1115 1114 1115 0 -0.45(-0.04%)
Aug 24, 2020 1114 1116 1114 1115 0 +1.82(+0.16%)
Aug 21, 2020 1114 1116 1112 1113 0 -1.30(-0.12%)
Aug 20, 2020 1117 1118 1115 1115 0 -3.23(-0.29%)
Aug 19, 2020 1121 1122 1116 1118 0 -2.86(-0.26%)
Aug 18, 2020 1123 1123 1120 1121 0 -1.21(-0.11%)
Aug 17, 2020 1126 1126 1121 1122 0 -4.31(-0.38%)
Aug 14, 2020 1126 1127 1124 1126 0 -0.26(-0.02%)
Aug 13, 2020 1127 1127 1125 1127 0 -0.07(-0.01%)
Aug 12, 2020 1129 1130 1125 1127 0 -1.39(-0.12%)
Aug 11, 2020 1129 1130 1127 1128 0 +1.05(+0.09%)
Aug 10, 2020 1127 1130 1126 1127 0 +0.58(+0.05%)
Aug 07, 2020 1129 1129 1125 1126 0 -2.79(-0.25%)
Aug 06, 2020 1136 1136 1126 1129 0 -8.69(-0.76%)
Aug 05, 2020 1137 1138 1135 1138 0 +2.16(+0.19%)
Aug 04, 2020 1135 1136 1134 1136 0 +0.14(+0.01%)
Aug 03, 2020 1133 1136 1132 1136 0 +3.98(+0.35%)
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%)
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%)
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.