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, 2019 1382 1410 1377 1383 0 +8.53(+0.62%)
Mar 28, 2019 1338 1378 1336 1374 0 +33.21(+2.48%)
Mar 27, 2019 1307 1359 1300 1341 0 +40.30(+3.10%)
Mar 26, 2019 1313 1320 1289 1301 0 -10.30(-0.79%)
Mar 25, 2019 1272 1312 1264 1311 0 +29.38(+2.29%)
Mar 22, 2019 1319 1323 1274 1282 0 -47.77(-3.59%)
Mar 21, 2019 1302 1332 1294 1329 0 +16.68(+1.27%)
Mar 20, 2019 1309 1322 1287 1313 0 -9.58(-0.72%)
Mar 19, 2019 1332 1339 1308 1322 0 -12.68(-0.95%)
Mar 18, 2019 1314 1337 1310 1335 0 +21.88(+1.67%)
Mar 15, 2019 1312 1329 1305 1313 0 +7.49(+0.57%)
Mar 14, 2019 1301 1314 1294 1306 0 -10.99(-0.83%)
Mar 13, 2019 1313 1324 1305 1317 0 +5.15(+0.39%)
Mar 12, 2019 1331 1344 1302 1311 0 -17.10(-1.29%)
Mar 11, 2019 1300 1344 1296 1329 0 +31.48(+2.43%)
Mar 08, 2019 1240 1304 1236 1297 0 +12.99(+1.01%)
Mar 07, 2019 1313 1330 1261 1284 0 -60.82(-4.52%)
Mar 06, 2019 1310 1358 1293 1345 0 +12.83(+0.96%)
Mar 05, 2019 1278 1362 1263 1332 0 +174.05(+15.03%)
Mar 04, 2019 1151 1172 1140 1158 0 +15.89(+1.39%)
Mar 01, 2019 1147 1175 1135 1142 0 +7.72(+0.68%)
Feb 28, 2019 1130 1143 1116 1134 0 +5.38(+0.48%)
Feb 27, 2019 1135 1140 1115 1129 0 -11.39(-1.00%)
Feb 26, 2019 1130 1151 1121 1140 0 +1.11(+0.10%)
Feb 25, 2019 1136 1147 1121 1139 0 +33.03(+2.99%)
Feb 22, 2019 1102 1120 1087 1106 0 +8.90(+0.81%)
Feb 21, 2019 1127 1132 1088 1097 0 -31.54(-2.79%)
Feb 20, 2019 1125 1150 1120 1129 0 +10.65(+0.95%)
Feb 19, 2019 1110 1126 1108 1118 0 +0.16(+0.01%)
Feb 15, 2019 1131 1138 1113 1118 0 -10.27(-0.91%)
Feb 14, 2019 1128 1135 1112 1128 0 -4.69(-0.41%)
Feb 13, 2019 1131 1150 1121 1133 0 +0.28(+0.02%)
Feb 12, 2019 1128 1142 1117 1133 0 +17.83(+1.60%)
Feb 11, 2019 1106 1122 1089 1115 0 +19.63(+1.79%)
Feb 08, 2019 1088 1104 1075 1095 0 +3.82(+0.35%)
Feb 07, 2019 1121 1130 1075 1091 0 -36.89(-3.27%)
Feb 06, 2019 1132 1139 1112 1128 0 -9.84(-0.86%)
Feb 05, 2019 1131 1155 1125 1138 0 +16.85(+1.50%)
Feb 04, 2019 1101 1125 1096 1121 0 +8.95(+0.80%)
Feb 01, 2019 1109 1129 1100 1112 0 +4.58(+0.41%)
Jan 31, 2019 1090 1119 1077 1108 0 +21.19(+1.95%)
Jan 30, 2019 1075 1090 1064 1087 0 +20.66(+1.94%)
Jan 29, 2019 1078 1082 1046 1066 0 -7.52(-0.70%)
Jan 28, 2019 1076 1088 1066 1073 0 -11.23(-1.04%)
Jan 25, 2019 1078 1089 1068 1085 0 +16.32(+1.53%)
Jan 24, 2019 1038 1071 1030 1068 0 +35.93(+3.48%)
Jan 23, 2019 1049 1070 1025 1032 0 -13.63(-1.30%)
Jan 22, 2019 1073 1078 1037 1046 0 -39.47(-3.64%)
Jan 18, 2019 1075 1100 1069 1086 0 +20.42(+1.92%)
Jan 17, 2019 1048 1080 1046 1065 0 +12.39(+1.18%)
Jan 16, 2019 1037 1064 1030 1053 0 +17.11(+1.65%)
Jan 15, 2019 1018 1041 1011 1036 0 +20.46(+2.02%)
Jan 14, 2019 1008 1031 994.77 1015 0 -1.71(-0.17%)
Jan 11, 2019 1020 1035 1008 1017 0 -6.15(-0.60%)
Jan 10, 2019 1015 1027 1004 1023 0 -2.49(-0.24%)
Jan 09, 2019 1014 1035 1007 1026 0 +19.44(+1.93%)
Jan 08, 2019 998.99 1020 975.95 1006 0 +7.56(+0.76%)
Jan 07, 2019 981.68 1013 968.58 998.54 0 +17.09(+1.74%)
Jan 04, 2019 951.50 991.98 948.83 981.45 0 +46.40(+4.96%)
Jan 03, 2019 941.44 953.61 926.21 935.05 0 -16.41(-1.72%)
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.