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 (%)
Nov 30, 2016 1432 1444 1406 1419 0 -3.46(-0.24%)
Nov 29, 2016 1404 1432 1394 1422 0 +16.82(+1.20%)
Nov 28, 2016 1421 1430 1393 1406 0 -16.66(-1.17%)
Nov 25, 2016 1420 1447 1413 1422 0 +71.67(+5.31%)
Nov 23, 2016 1351 1351 1351 1351 0 -15.48(-1.13%)
Nov 22, 2016 1362 1378 1342 1366 0 +9.54(+0.70%)
Nov 21, 2016 1347 1368 1335 1356 0 +10.05(+0.75%)
Nov 18, 2016 1353 1368 1331 1346 0 -10.08(-0.74%)
Nov 17, 2016 1351 1366 1344 1356 0 +4.94(+0.37%)
Nov 16, 2016 1331 1369 1314 1352 0 -3.74(-0.28%)
Nov 15, 2016 1338 1365 1320 1355 0 +30.61(+2.31%)
Nov 14, 2016 1330 1348 1306 1325 0 +4.30(+0.33%)
Nov 11, 2016 1308 1327 1287 1320 0 +11.89(+0.91%)
Nov 10, 2016 1345 1368 1302 1308 0 -19.51(-1.47%)
Nov 09, 2016 1312 1350 1292 1328 0 -7.50(-0.56%)
Nov 08, 2016 1338 1351 1320 1335 0 +0.05(+0.00%)
Nov 07, 2016 1329 1347 1322 1335 0 +28.27(+2.16%)
Nov 04, 2016 1303 1321 1295 1307 0 +0.00(+0.00%)
Nov 03, 2016 1313 1329 1302 1307 0 -4.80(-0.37%)
Nov 02, 2016 1339 1350 1304 1312 0 -24.64(-1.84%)
Nov 01, 2016 1359 1362 1324 1337 0 -18.66(-1.38%)
Oct 31, 2016 1362 1380 1343 1355 0 -5.72(-0.42%)
Oct 28, 2016 1363 1396 1347 1361 0 -7.10(-0.52%)
Oct 27, 2016 1368 1413 1346 1368 0 +2.48(+0.18%)
Oct 26, 2016 1389 1393 1359 1366 0 -27.48(-1.97%)
Oct 25, 2016 1401 1432 1388 1393 0 -8.40(-0.60%)
Oct 24, 2016 1401 1419 1390 1401 0 +4.83(+0.35%)
Oct 21, 2016 1386 1402 1376 1397 0 +8.61(+0.62%)
Oct 20, 2016 1393 1403 1367 1388 0 -9.94(-0.71%)
Oct 19, 2016 1396 1408 1389 1398 0 +1.58(+0.11%)
Oct 18, 2016 1395 1415 1387 1396 0 +15.88(+1.15%)
Oct 17, 2016 1392 1395 1375 1381 0 -10.15(-0.73%)
Oct 14, 2016 1401 1415 1385 1391 0 +2.57(+0.19%)
Oct 13, 2016 1383 1396 1364 1388 0 -7.17(-0.51%)
Oct 12, 2016 1399 1415 1389 1395 0 -5.79(-0.41%)
Oct 11, 2016 1427 1429 1392 1401 0 -27.96(-1.96%)
Oct 10, 2016 1406 1440 1398 1429 0 +23.82(+1.70%)
Oct 07, 2016 1418 1425 1402 1405 0 -14.53(-1.02%)
Oct 06, 2016 1419 1425 1397 1420 0 +2.16(+0.15%)
Oct 05, 2016 1411 1428 1404 1418 0 +11.69(+0.83%)
Oct 04, 2016 1404 1414 1391 1406 0 +31.09(+2.26%)
Sep 26, 2016 1378 1387 1365 1375 0 -11.62(-0.84%)
Sep 23, 2016 1390 1401 1378 1386 0 -5.69(-0.41%)
Sep 22, 2016 1371 1396 1358 1392 0 +26.58(+1.95%)
Sep 21, 2016 1374 1402 1333 1366 0 -2.19(-0.16%)
Sep 20, 2016 1364 1379 1357 1368 0 +4.90(+0.36%)
Sep 19, 2016 1363 1377 1354 1363 0 +5.67(+0.42%)
Sep 16, 2016 1364 1366 1343 1357 0 -6.35(-0.47%)
Sep 15, 2016 1344 1368 1332 1364 0 +27.13(+2.03%)
Sep 14, 2016 1340 1353 1327 1336 0 -4.78(-0.36%)
Sep 13, 2016 1368 1375 1330 1341 0 -28.51(-2.08%)
Sep 12, 2016 1342 1373 1330 1370 0 +15.66(+1.16%)
Sep 09, 2016 1379 1383 1344 1354 0 -33.00(-2.38%)
Sep 08, 2016 1386 1405 1375 1387 0 +3.64(+0.26%)
Sep 07, 2016 1379 1400 1360 1383 0 -1.63(-0.12%)
Sep 06, 2016 1395 1413 1359 1385 0 -34.66(-2.44%)
Sep 02, 2016 1420 1420 1420 1420 0 -16.96(-1.18%)
Sep 01, 2016 1409 1449 1396 1437 0 +23.20(+1.64%)
Aug 31, 2016 1416 1436 1399 1413 0 +0.93(+0.07%)
Aug 30, 2016 1414 1428 1401 1412 0 +2.30(+0.16%)
Aug 29, 2016 1415 1421 1401 1410 0 -4.33(-0.31%)
Aug 26, 2016 1399 1426 1390 1415 0 +20.88(+1.50%)
Aug 25, 2016 1385 1403 1379 1394 0 +9.73(+0.70%)
Aug 24, 2016 1393 1400 1379 1384 0 -6.93(-0.50%)
Aug 23, 2016 1387 1406 1383 1391 0 +6.19(+0.45%)
Aug 22, 2016 1394 1400 1378 1385 0 -8.61(-0.62%)
Aug 19, 2016 1393 1399 1380 1393 0 -3.81(-0.27%)
Aug 18, 2016 1394 1403 1376 1397 0 +0.77(+0.06%)
Aug 17, 2016 1398 1404 1384 1396 0 -4.31(-0.31%)
Aug 16, 2016 1414 1419 1390 1401 0 -14.31(-1.01%)
Aug 15, 2016 1408 1432 1406 1415 0 +10.28(+0.73%)
Aug 12, 2016 1399 1415 1388 1405 0 +4.05(+0.29%)
Aug 11, 2016 1394 1418 1387 1401 0 +12.45(+0.90%)
Aug 10, 2016 1387 1405 1375 1388 0 +1.71(+0.12%)
Aug 09, 2016 1377 1405 1359 1386 0 +10.26(+0.75%)
Aug 08, 2016 1365 1385 1355 1376 0 +6.27(+0.46%)
Aug 05, 2016 1377 1388 1361 1370 0 +0.25(+0.02%)
Aug 04, 2016 1359 1375 1351 1370 0 +9.97(+0.73%)
Aug 03, 2016 1361 1367 1346 1360 0 +1.40(+0.10%)
Aug 02, 2016 1374 1379 1343 1358 0 -18.93(-1.37%)
Aug 01, 2016 1389 1397 1370 1377 0 -14.33(-1.03%)
Jul 29, 2016 1393 1405 1370 1392 0 -2.25(-0.16%)
Jul 28, 2016 1391 1422 1356 1394 0 +25.66(+1.88%)
Jul 27, 2016 1376 1385 1359 1368 0 -5.56(-0.40%)
Jul 26, 2016 1366 1384 1361 1374 0 +4.49(+0.33%)
Jul 25, 2016 1373 1377 1359 1369 0 -7.92(-0.58%)
Jul 22, 2016 1370 1385 1361 1377 0 +11.42(+0.84%)
Jul 21, 2016 1361 1380 1356 1366 0 -2.87(-0.21%)
Jul 20, 2016 1352 1375 1346 1369 0 +13.27(+0.98%)
Jul 19, 2016 1360 1368 1346 1355 0 -16.47(-1.20%)
Jul 18, 2016 1358 1383 1350 1372 0 +15.71(+1.16%)
Jul 15, 2016 1367 1372 1345 1356 0 -2.14(-0.16%)
Jul 14, 2016 1359 1379 1340 1358 0 -4.00(-0.29%)
Jul 13, 2016 1363 1369 1335 1362 0 +0.92(+0.07%)
Jul 12, 2016 1363 1383 1347 1361 0 +3.48(+0.26%)
Jul 11, 2016 1336 1364 1323 1358 0 +26.69(+2.01%)
Jul 08, 2016 1331 1337 1300 1331 0 +31.04(+2.39%)
Jul 07, 2016 1298 1312 1288 1300 0 +3.02(+0.23%)
Jul 06, 2016 1297 1297 1297 1297 0 -0.16(-0.01%)
Jul 05, 2016 1296 1307 1286 1297 0 -7.05(-0.54%)
Jul 01, 2016 1304 1304 1304 1304 0 +0.73(+0.06%)
Jun 30, 2016 1284 1311 1277 1304 0 +18.94(+1.47%)
Jun 29, 2016 1266 1298 1259 1285 0 +19.96(+1.58%)
Jun 28, 2016 1246 1283 1231 1265 0 +33.15(+2.69%)
Jun 27, 2016 1261 1267 1215 1231 0 -40.20(-3.16%)
Jun 24, 2016 1252 1287 1244 1272 0 -22.96(-1.77%)
Jun 23, 2016 1287 1303 1276 1295 0 +18.67(+1.46%)
Jun 22, 2016 1274 1296 1266 1276 0 +5.04(+0.40%)
Jun 21, 2016 1276 1289 1261 1271 0 +2.39(+0.19%)
Jun 20, 2016 1253 1280 1252 1269 0 +27.90(+2.25%)
Jun 17, 2016 1273 1285 1232 1241 0 -33.16(-2.60%)
Jun 16, 2016 1285 1298 1252 1274 0 +9.91(+0.78%)
Jun 15, 2016 1288 1298 1258 1264 0 -13.02(-1.02%)
Jun 14, 2016 1264 1287 1257 1277 0 +13.55(+1.07%)
Jun 13, 2016 1266 1285 1253 1263 0 -13.45(-1.05%)
Jun 10, 2016 1288 1306 1268 1277 0 -29.28(-2.24%)
Jun 09, 2016 1322 1336 1295 1306 0 -18.24(-1.38%)
Jun 08, 2016 1358 1363 1297 1324 0 -38.84(-2.85%)
Jun 07, 2016 1374 1380 1354 1363 0 -6.63(-0.48%)
Jun 06, 2016 1364 1390 1349 1370 0 +13.07(+0.96%)
Jun 03, 2016 1370 1384 1338 1357 0 -15.97(-1.16%)
Jun 02, 2016 1373 1388 1347 1373 0 +7.52(+0.55%)
Jun 01, 2016 1389 1393 1356 1365 0 -29.97(-2.15%)
May 31, 2016 1406 1417 1372 1395 0 -3.36(-0.24%)
May 27, 2016 1398 1398 1398 1398 0 +30.36(+2.22%)
May 26, 2016 1364 1387 1347 1368 0 -0.62(-0.05%)
May 25, 2016 1384 1400 1360 1369 0 -8.11(-0.59%)
May 24, 2016 1327 1382 1315 1377 0 +57.28(+4.34%)
May 23, 2016 1336 1349 1306 1320 0 -18.44(-1.38%)
May 20, 2016 1321 1353 1314 1338 0 +17.24(+1.31%)
May 19, 2016 1309 1350 1288 1321 0 -39.49(-2.90%)
May 18, 2016 1363 1377 1343 1360 0 -11.02(-0.80%)
May 17, 2016 1380 1406 1365 1371 0 -15.68(-1.13%)
May 16, 2016 1376 1402 1361 1387 0 +16.54(+1.21%)
May 13, 2016 1374 1387 1357 1370 0 +0.35(+0.03%)
May 12, 2016 1379 1403 1357 1370 0 -3.29(-0.24%)
May 11, 2016 1393 1395 1369 1373 0 -22.36(-1.60%)
May 10, 2016 1387 1403 1374 1396 0 +13.97(+1.01%)
May 09, 2016 1394 1415 1367 1382 0 -13.20(-0.95%)
May 06, 2016 1370 1399 1361 1395 0 +17.38(+1.26%)
May 05, 2016 1385 1404 1365 1378 0 +2.95(+0.21%)
May 04, 2016 1371 1385 1354 1375 0 +4.99(+0.36%)
May 03, 2016 1372 1385 1351 1370 0 -11.51(-0.83%)
May 02, 2016 1355 1385 1350 1381 0 +25.94(+1.91%)
Apr 29, 2016 1389 1394 1347 1355 0 -38.35(-2.75%)
Apr 28, 2016 1401 1428 1389 1394 0 -2.27(-0.16%)
Apr 27, 2016 1390 1406 1362 1396 0 -0.94(-0.07%)
Apr 26, 2016 1402 1420 1381 1397 0 -2.72(-0.19%)
Apr 25, 2016 1419 1427 1393 1400 0 -22.85(-1.61%)
Apr 22, 2016 1419 1435 1389 1422 0 +7.37(+0.52%)
Apr 21, 2016 1442 1453 1410 1415 0 -24.65(-1.71%)
Apr 20, 2016 1429 1448 1413 1440 0 +10.78(+0.75%)
Apr 19, 2016 1450 1458 1418 1429 0 -18.00(-1.24%)
Apr 18, 2016 1432 1453 1420 1447 0 +10.10(+0.70%)
Apr 15, 2016 1443 1450 1424 1437 0 -8.34(-0.58%)
Apr 14, 2016 1447 1461 1433 1445 0 -2.64(-0.18%)
Apr 13, 2016 1421 1453 1415 1448 0 +46.66(+3.33%)
Apr 12, 2016 1381 1410 1376 1401 0 +24.60(+1.79%)
Apr 11, 2016 1366 1404 1356 1376 0 +19.73(+1.45%)
Apr 08, 2016 1347 1375 1336 1357 0 +20.53(+1.54%)
Apr 07, 2016 1348 1353 1322 1336 0 -17.19(-1.27%)
Apr 06, 2016 1357 1370 1336 1353 0 -0.66(-0.05%)
Apr 05, 2016 1358 1374 1331 1354 0 -12.99(-0.95%)
Apr 04, 2016 1380 1390 1355 1367 0 -16.64(-1.20%)
Apr 01, 2016 1364 1393 1356 1384 0 +10.78(+0.79%)
Mar 31, 2016 1391 1400 1368 1373 0 -18.49(-1.33%)
Mar 30, 2016 1388 1405 1378 1391 0 +12.32(+0.89%)
Mar 29, 2016 1347 1387 1336 1379 0 +34.31(+2.55%)
Mar 28, 2016 1357 1366 1338 1345 0 -12.10(-0.89%)
Mar 24, 2016 1357 1357 1357 1357 0 +5.44(+0.40%)
Mar 23, 2016 1364 1375 1337 1351 0 -14.57(-1.07%)
Mar 22, 2016 1351 1378 1341 1366 0 -4.73(-0.35%)
Mar 21, 2016 1332 1384 1328 1371 0 +28.00(+2.09%)
Mar 18, 2016 1332 1370 1318 1343 0 +12.31(+0.93%)
Mar 17, 2016 1291 1344 1257 1330 0 +3.71(+0.28%)
Mar 16, 2016 1291 1336 1279 1327 0 +31.82(+2.46%)
Mar 15, 2016 1306 1319 1275 1295 0 -12.13(-0.93%)
Mar 14, 2016 1306 1326 1294 1307 0 +11.08(+0.85%)
Mar 11, 2016 1263 1300 1257 1296 0 +37.08(+2.95%)
Mar 10, 2016 1277 1287 1243 1259 0 -11.81(-0.93%)
Mar 09, 2016 1273 1286 1257 1271 0 +2.26(+0.18%)
Mar 08, 2016 1272 1286 1261 1268 0 -13.12(-1.02%)
Mar 07, 2016 1283 1302 1268 1282 0 -7.95(-0.62%)
Mar 04, 2016 1282 1300 1269 1289 0 +18.80(+1.48%)
Mar 03, 2016 1287 1303 1247 1271 0 -15.33(-1.19%)
Mar 02, 2016 1324 1328 1273 1286 0 -32.75(-2.48%)
Mar 01, 2016 1309 1334 1295 1319 0 +25.08(+1.94%)
Feb 29, 2016 1298 1330 1289 1294 0 -15.37(-1.17%)
Feb 26, 2016 1321 1345 1294 1309 0 -5.61(-0.43%)
Feb 25, 2016 1298 1318 1268 1315 0 +1.70(+0.13%)
Feb 24, 2016 1280 1319 1262 1313 0 +11.58(+0.89%)
Feb 23, 2016 1305 1332 1284 1301 0 -0.26(-0.02%)
Feb 22, 2016 1292 1309 1260 1302 0 +27.57(+2.16%)
Feb 19, 2016 1251 1277 1234 1274 0 +26.59(+2.13%)
Feb 18, 2016 1274 1280 1233 1247 0 -16.15(-1.28%)
Feb 17, 2016 1254 1285 1242 1264 0 +25.04(+2.02%)
Feb 16, 2016 1203 1243 1193 1239 0 +66.58(+5.68%)
Feb 12, 2016 1172 1172 1172 1172 0 +18.35(+1.59%)
Feb 11, 2016 1151 1173 1129 1154 0 -11.52(-0.99%)
Feb 10, 2016 1165 1165 1164 1165 0 +6.79(+0.59%)
Feb 09, 2016 1144 1195 1127 1158 0 -3.61(-0.31%)
Feb 08, 2016 1183 1195 1139 1162 0 -38.03(-3.17%)
Feb 05, 2016 1237 1250 1181 1200 0 -43.41(-3.49%)
Feb 04, 2016 1214 1252 1196 1243 0 +16.22(+1.32%)
Feb 03, 2016 1246 1261 1191 1227 0 -13.39(-1.08%)
Feb 02, 2016 1276 1295 1228 1241 0 -43.78(-3.41%)
Feb 01, 2016 1296 1316 1278 1284 0 -14.54(-1.12%)
Jan 29, 2016 1257 1308 1256 1299 0 +51.01(+4.09%)
Jan 28, 2016 1277 1292 1232 1248 0 -13.03(-1.03%)
Jan 27, 2016 1283 1303 1254 1261 0 -30.54(-2.36%)
Jan 26, 2016 1278 1305 1251 1291 0 +13.95(+1.09%)
Jan 25, 2016 1292 1305 1270 1278 0 -14.14(-1.09%)
Jan 22, 2016 1306 1333 1281 1292 0 +14.85(+1.16%)
Jan 21, 2016 1261 1300 1241 1277 0 +9.20(+0.73%)
Jan 20, 2016 1235 1279 1196 1268 0 +7.43(+0.59%)
Jan 19, 2016 1271 1305 1246 1260 0 +0.85(+0.07%)
Jan 15, 2016 1259 1259 1259 1259 0 -41.27(-3.17%)
Jan 14, 2016 1278 1315 1249 1301 0 +35.25(+2.79%)
Jan 13, 2016 1332 1336 1245 1265 0 -62.57(-4.71%)
Jan 12, 2016 1312 1338 1294 1328 0 +31.46(+2.43%)
Jan 11, 2016 1320 1338 1283 1296 0 -27.80(-2.10%)
Jan 08, 2016 1362 1377 1321 1324 0 -19.69(-1.47%)
Jan 07, 2016 1361 1385 1332 1344 0 -50.90(-3.65%)
Jan 06, 2016 1369 1409 1364 1395 0 +1.26(+0.09%)
Jan 05, 2016 1361 1404 1342 1394 0 +42.06(+3.11%)
Jan 04, 2016 1353 1377 1323 1352 0 -35.02(-2.53%)
Dec 31, 2015 1387 1387 1387 1387 0 -21.03(-1.49%)
Dec 30, 2015 1422 1437 1390 1408 0 -14.28(-1.00%)
Dec 29, 2015 1424 1438 1406 1422 0 +7.00(+0.49%)
Dec 28, 2015 1416 1426 1390 1415 0 -6.47(-0.46%)
Dec 24, 2015 1421 1421 1421 1421 0 -10.21(-0.71%)
Dec 23, 2015 1430 1440 1422 1432 0 +10.53(+0.74%)
Dec 22, 2015 1420 1433 1401 1421 0 +4.07(+0.29%)
Dec 21, 2015 1412 1448 1397 1417 0 -5.75(-0.40%)
Dec 18, 2015 1430 1437 1409 1423 0 -8.11(-0.57%)
Dec 17, 2015 1469 1479 1428 1431 0 -35.12(-2.40%)
Dec 16, 2015 1447 1478 1421 1466 0 +32.92(+2.30%)
Dec 15, 2015 1435 1466 1421 1433 0 +1.47(+0.10%)
Dec 14, 2015 1434 1455 1411 1432 0 -4.62(-0.32%)
Dec 11, 2015 1463 1484 1423 1436 0 -47.87(-3.23%)
Dec 10, 2015 1525 1529 1471 1484 0 -8.71(-0.58%)
Dec 09, 2015 1528 1539 1481 1493 0 -41.48(-2.70%)
Dec 08, 2015 1508 1544 1495 1534 0 -8.26(-0.54%)
Dec 07, 2015 1563 1579 1531 1542 0 -23.84(-1.52%)
Dec 04, 2015 1551 1580 1527 1566 0 +16.36(+1.06%)
Dec 03, 2015 1581 1585 1538 1550 0 -16.65(-1.06%)
Dec 02, 2015 1578 1610 1543 1567 0 -948.99(-37.72%)
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.