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 31, 2015 1582 1621 1576 1593 0 -9.58(-0.60%)
Mar 30, 2015 1613 1618 1590 1603 0 -2.62(-0.16%)
Mar 27, 2015 1587 1621 1574 1606 0 +13.83(+0.87%)
Mar 26, 2015 1610 1616 1576 1592 0 -26.65(-1.65%)
Mar 25, 2015 1608 1640 1593 1619 0 +2.79(+0.17%)
Mar 24, 2015 1623 1662 1604 1616 0 -8.13(-0.50%)
Mar 23, 2015 1590 1640 1573 1624 0 +23.17(+1.45%)
Mar 20, 2015 1554 1611 1546 1601 0 +205.81(+14.75%)
Mar 19, 2015 1389 1408 1373 1395 0 +5.37(+0.39%)
Mar 18, 2015 1391 1408 1367 1390 0 +16.45(+1.20%)
Mar 17, 2015 1340 1378 1337 1373 0 +32.31(+2.41%)
Mar 16, 2015 1340 1356 1324 1341 0 +2.27(+0.17%)
Mar 13, 2015 1363 1368 1320 1338 0 -26.75(-1.96%)
Mar 12, 2015 1361 1388 1356 1365 0 +5.67(+0.42%)
Mar 11, 2015 1348 1369 1343 1360 0 +10.16(+0.75%)
Mar 10, 2015 1365 1377 1334 1349 0 -34.13(-2.47%)
Mar 09, 2015 1397 1407 1366 1384 0 -9.32(-0.67%)
Mar 06, 2015 1375 1404 1365 1393 0 +13.83(+1.00%)
Mar 05, 2015 1374 1394 1366 1379 0 +9.50(+0.69%)
Mar 04, 2015 1370 1382 1361 1370 0 +1.81(+0.13%)
Mar 03, 2015 1368 1368 1366 1368 0 +7.66(+0.56%)
Mar 02, 2015 1346 1375 1340 1360 0 +2.32(+0.17%)
Feb 27, 2015 1361 1376 1327 1358 0 -2.76(-0.20%)
Feb 26, 2015 1360 1366 1357 1360 0 -7.21(-0.53%)
Feb 25, 2015 1371 1390 1356 1368 0 -1.84(-0.13%)
Feb 24, 2015 1374 1384 1358 1370 0 -3.61(-0.26%)
Feb 23, 2015 1375 1381 1362 1373 0 -2.66(-0.19%)
Feb 20, 2015 1357 1380 1347 1376 0 +23.49(+1.74%)
Feb 19, 2015 1367 1381 1338 1352 0 -13.83(-1.01%)
Feb 18, 2015 1369 1383 1350 1366 0 -6.01(-0.44%)
Feb 17, 2015 1366 1386 1357 1372 0 +11.79(+0.87%)
Feb 13, 2015 1360 1360 1360 1360 0 -5.26(-0.39%)
Feb 12, 2015 1347 1380 1339 1366 0 +17.05(+1.26%)
Feb 11, 2015 1350 1363 1333 1349 0 -2.39(-0.18%)
Feb 10, 2015 1356 1373 1330 1351 0 +0.58(+0.04%)
Feb 09, 2015 1375 1383 1341 1350 0 -30.86(-2.23%)
Feb 06, 2015 1385 1396 1345 1381 0 -24.61(-1.75%)
Feb 05, 2015 1410 1420 1395 1406 0 -0.40(-0.03%)
Feb 04, 2015 1391 1414 1383 1406 0 +12.30(+0.88%)
Feb 03, 2015 1374 1404 1369 1394 0 +22.09(+1.61%)
Feb 02, 2015 1358 1376 1337 1372 0 +19.16(+1.42%)
Jan 30, 2015 1367 1378 1342 1353 0 -21.47(-1.56%)
Jan 29, 2015 1376 1388 1335 1374 0 -5.72(-0.41%)
Jan 28, 2015 1411 1423 1373 1380 0 -21.08(-1.50%)
Jan 27, 2015 1398 1422 1384 1401 0 -8.89(-0.63%)
Jan 26, 2015 1430 1445 1395 1410 0 -7.16(-0.51%)
Jan 23, 2015 1402 1430 1390 1417 0 +19.38(+1.39%)
Jan 22, 2015 1389 1406 1386 1398 0 +23.04(+1.68%)
Jan 21, 2015 1336 1381 1326 1375 0 +40.81(+3.06%)
Jan 20, 2015 1324 1347 1319 1334 0 +8.64(+0.65%)
Jan 16, 2015 1312 1339 1302 1325 0 +12.60(+0.96%)
Jan 15, 2015 1319 1321 1302 1313 0 -11.84(-0.89%)
Jan 14, 2015 1322 1337 1308 1324 0 -6.95(-0.52%)
Jan 13, 2015 1331 1331 1331 1331 0 +9.21(+0.70%)
Jan 12, 2015 1327 1338 1307 1322 0 -4.36(-0.33%)
Jan 09, 2015 1322 1340 1305 1326 0 +6.20(+0.47%)
Jan 08, 2015 1305 1327 1279 1320 0 +16.15(+1.24%)
Jan 07, 2015 1306 1328 1284 1304 0 +14.88(+1.15%)
Jan 06, 2015 1290 1315 1272 1289 0 -0.43(-0.03%)
Jan 05, 2015 1295 1308 1274 1290 0 -17.95(-1.37%)
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.