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 (%)
Aug 30, 2019 1100 1115 1092 1103 0 +11.51(+1.05%)
Aug 29, 2019 1099 1104 1087 1092 0 +7.50(+0.69%)
Aug 28, 2019 1077 1094 1067 1084 0 +6.84(+0.63%)
Aug 27, 2019 1090 1098 1072 1078 0 -10.51(-0.97%)
Aug 26, 2019 1106 1114 1087 1088 0 -7.08(-0.65%)
Aug 23, 2019 1121 1130 1089 1095 0 -34.56(-3.06%)
Aug 22, 2019 1160 1163 1117 1130 0 -33.62(-2.89%)
Aug 21, 2019 1186 1189 1158 1163 0 -10.13(-0.86%)
Aug 20, 2019 1167 1188 1162 1174 0 -7.13(-0.60%)
Aug 19, 2019 1160 1185 1155 1181 0 +46.45(+4.10%)
Aug 16, 2019 1131 1149 1116 1134 0 +23.85(+2.15%)
Aug 15, 2019 1111 1125 1092 1110 0 +9.64(+0.88%)
Aug 14, 2019 1113 1120 1082 1101 0 -29.93(-2.65%)
Aug 13, 2019 1118 1155 1095 1131 0 +12.93(+1.16%)
Aug 12, 2019 1130 1133 1115 1118 0 -30.64(-2.67%)
Aug 09, 2019 1163 1167 1143 1148 0 -28.20(-2.40%)
Aug 08, 2019 1164 1179 1151 1177 0 +23.24(+2.02%)
Aug 07, 2019 1142 1166 1120 1153 0 -7.13(-0.61%)
Aug 06, 2019 1159 1180 1153 1160 0 +17.64(+1.54%)
Aug 05, 2019 1171 1181 1120 1143 0 -75.49(-6.20%)
Aug 02, 2019 1225 1234 1198 1218 0 -16.58(-1.34%)
Aug 01, 2019 1279 1305 1228 1235 0 -44.34(-3.47%)
Jul 31, 2019 1285 1293 1262 1279 0 -7.31(-0.57%)
Jul 30, 2019 1280 1291 1271 1287 0 -4.35(-0.34%)
Jul 29, 2019 1280 1296 1265 1291 0 +8.95(+0.70%)
Jul 26, 2019 1315 1317 1275 1282 0 -28.69(-2.19%)
Jul 25, 2019 1303 1324 1294 1311 0 +2.49(+0.19%)
Jul 24, 2019 1308 1320 1293 1308 0 -6.46(-0.49%)
Jul 23, 2019 1263 1319 1261 1315 0 +55.94(+4.44%)
Jul 22, 2019 1243 1261 1239 1259 0 +13.38(+1.07%)
Jul 19, 2019 1248 1269 1240 1245 0 +2.75(+0.22%)
Jul 18, 2019 1238 1247 1225 1242 0 +7.01(+0.57%)
Jul 17, 2019 1232 1273 1226 1235 0 +15.13(+1.24%)
Jul 16, 2019 1237 1237 1218 1220 0 -13.31(-1.08%)
Jul 15, 2019 1242 1245 1224 1234 0 -0.57(-0.05%)
Jul 12, 2019 1245 1251 1227 1234 0 -2.45(-0.20%)
Jul 11, 2019 1246 1256 1225 1237 0 -13.38(-1.07%)
Jul 10, 2019 1264 1274 1244 1250 0 +0.23(+0.02%)
Jul 09, 2019 1222 1256 1214 1250 0 +24.01(+1.96%)
Jul 08, 2019 1260 1263 1224 1226 0 -47.78(-3.75%)
Jul 05, 2019 1264 1278 1259 1274 0 -3.69(-0.29%)
Jul 03, 2019 1285 1286 1264 1277 0 -4.48(-0.35%)
Jul 02, 2019 1269 1293 1266 1282 0 +6.57(+0.52%)
Jul 01, 2019 1273 1302 1264 1275 0 +46.04(+3.75%)
Jun 28, 2019 1238 1244 1217 1229 0 -1.89(-0.15%)
Jun 27, 2019 1227 1241 1220 1231 0 +10.29(+0.84%)
Jun 26, 2019 1193 1230 1187 1221 0 +42.68(+3.62%)
Jun 25, 2019 1214 1218 1171 1178 0 -40.71(-3.34%)
Jun 24, 2019 1211 1225 1203 1219 0 +7.87(+0.65%)
Jun 21, 2019 1210 1226 1206 1211 0 -11.63(-0.95%)
Jun 20, 2019 1249 1265 1219 1223 0 -3.89(-0.32%)
Jun 19, 2019 1221 1236 1209 1226 0 +13.15(+1.08%)
Jun 18, 2019 1168 1216 1164 1213 0 +55.40(+4.78%)
Jun 17, 2019 1153 1169 1144 1158 0 +13.25(+1.16%)
Jun 14, 2019 1158 1166 1135 1145 0 -23.71(-2.03%)
Jun 13, 2019 1189 1200 1161 1168 0 -18.05(-1.52%)
Jun 12, 2019 1191 1199 1172 1186 0 -28.30(-2.33%)
Jun 11, 2019 1210 1234 1197 1215 0 +25.46(+2.14%)
Jun 10, 2019 1176 1215 1158 1189 0 +31.54(+2.72%)
Jun 07, 2019 1152 1168 1142 1158 0 +10.75(+0.94%)
Jun 06, 2019 1143 1158 1136 1147 0 +0.53(+0.05%)
Jun 05, 2019 1183 1191 1121 1146 0 -26.99(-2.30%)
Jun 04, 2019 1145 1179 1138 1173 0 +30.45(+2.66%)
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.