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, 2018 1369 1388 1340 1356 0 -14.16(-1.03%)
Jul 30, 2018 1376 1390 1363 1371 0 -7.41(-0.54%)
Jul 27, 2018 1406 1422 1373 1378 0 -18.51(-1.33%)
Jul 26, 2018 1408 1419 1391 1397 0 -22.14(-1.56%)
Jul 25, 2018 1406 1425 1388 1419 0 +18.24(+1.30%)
Jul 24, 2018 1420 1441 1392 1400 0 -1.04(-0.07%)
Jul 23, 2018 1397 1407 1390 1401 0 +4.03(+0.29%)
Jul 20, 2018 1399 1416 1391 1397 0 +0.07(+0.01%)
Jul 19, 2018 1434 1440 1388 1397 0 -42.27(-2.94%)
Jul 18, 2018 1453 1456 1427 1440 0 -14.31(-0.98%)
Jul 17, 2018 1435 1460 1432 1454 0 +5.71(+0.39%)
Jul 16, 2018 1462 1466 1439 1448 0 -14.80(-1.01%)
Jul 13, 2018 1460 1469 1453 1463 0 -2.18(-0.15%)
Jul 12, 2018 1467 1478 1442 1465 0 +6.22(+0.43%)
Jul 11, 2018 1452 1469 1441 1459 0 +0.93(+0.06%)
Jul 10, 2018 1473 1489 1453 1458 0 -3.35(-0.23%)
Jul 09, 2018 1482 1489 1449 1461 0 -12.48(-0.85%)
Jul 06, 2018 1467 1484 1446 1474 0 +15.42(+1.06%)
Jul 05, 2018 1490 1505 1442 1458 0 -27.61(-1.86%)
Jul 03, 2018 1486 1486 1486 1486 0 -12.35(-0.82%)
Jul 02, 2018 1490 1505 1466 1498 0 -15.11(-1.00%)
Jun 29, 2018 1542 1548 1503 1514 0 -13.43(-0.88%)
Jun 28, 2018 1487 1539 1483 1527 0 +39.12(+2.63%)
Jun 27, 2018 1510 1521 1484 1488 0 -25.17(-1.66%)
Jun 26, 2018 1519 1533 1499 1513 0 -0.50(-0.03%)
Jun 25, 2018 1523 1534 1473 1514 0 -40.09(-2.58%)
Jun 22, 2018 1572 1576 1534 1554 0 -6.69(-0.43%)
Jun 21, 2018 1580 1582 1554 1560 0 -19.89(-1.26%)
Jun 20, 2018 1587 1597 1554 1580 0 -3.18(-0.20%)
Jun 19, 2018 1568 1592 1553 1583 0 -29.81(-1.85%)
Jun 18, 2018 1604 1618 1584 1613 0 -8.25(-0.51%)
Jun 15, 2018 1621 1628 1604 1621 0 +12.33(+0.77%)
Jun 14, 2018 1591 1620 1587 1609 0 +21.24(+1.34%)
Jun 13, 2018 1582 1608 1568 1588 0 -3.06(-0.19%)
Jun 12, 2018 1579 1611 1567 1591 0 +20.38(+1.30%)
Jun 11, 2018 1550 1574 1546 1571 0 +18.80(+1.21%)
Jun 08, 2018 1519 1557 1512 1552 0 +21.12(+1.38%)
Jun 07, 2018 1530 1547 1515 1531 0 -1.81(-0.12%)
Jun 06, 2018 1497 1544 1489 1532 0 +35.35(+2.36%)
Jun 05, 2018 1495 1514 1490 1497 0 +9.11(+0.61%)
Jun 04, 2018 1451 1491 1449 1488 0 +36.34(+2.50%)
Jun 01, 2018 1455 1467 1440 1452 0 -0.51(-0.04%)
May 31, 2018 1459 1465 1441 1452 0 -2.55(-0.18%)
May 30, 2018 1457 1470 1442 1455 0 -0.24(-0.02%)
May 29, 2018 1467 1482 1441 1455 0 -26.53(-1.79%)
May 25, 2018 1481 1481 1481 1481 0 +14.52(+0.99%)
May 24, 2018 1444 1474 1436 1467 0 +23.12(+1.60%)
May 23, 2018 1437 1487 1424 1444 0 +46.57(+3.33%)
May 22, 2018 1397 1417 1379 1397 0 +0.55(+0.04%)
May 21, 2018 1410 1428 1383 1397 0 +0.39(+0.03%)
May 18, 2018 1395 1402 1373 1396 0 +5.09(+0.37%)
May 17, 2018 1383 1403 1370 1391 0 +3.55(+0.26%)
May 16, 2018 1388 1400 1369 1388 0 +2.60(+0.19%)
May 15, 2018 1374 1387 1361 1385 0 -5.17(-0.37%)
May 14, 2018 1386 1409 1382 1390 0 +1.53(+0.11%)
May 11, 2018 1398 1411 1381 1389 0 -5.11(-0.37%)
May 10, 2018 1395 1409 1388 1394 0 +1.88(+0.14%)
May 09, 2018 1389 1416 1370 1392 0 +4.93(+0.36%)
May 08, 2018 1380 1401 1375 1387 0 +14.97(+1.09%)
May 07, 2018 1353 1381 1348 1372 0 +27.21(+2.02%)
May 04, 2018 1340 1361 1327 1345 0 -3.84(-0.28%)
May 03, 2018 1345 1357 1324 1349 0 -3.82(-0.28%)
May 02, 2018 1353 1365 1335 1352 0 +19.09(+1.43%)
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.