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 (%)
May 29, 2015 1963 1978 1947 1952 0 -14.45(-0.73%)
May 28, 2015 1941 1980 1918 1967 0 -22.51(-1.13%)
May 27, 2015 1990 2033 1966 1989 0 -0.89(-0.04%)
May 26, 2015 2087 2094 1964 1990 0 -53.38(-2.61%)
May 22, 2015 2043 2043 2043 2043 0 +219.10(+12.01%)
May 21, 2015 1827 1837 1796 1824 0 -12.38(-0.67%)
May 20, 2015 1839 1854 1809 1837 0 -9.96(-0.54%)
May 19, 2015 1845 1870 1834 1847 0 +9.02(+0.49%)
May 18, 2015 1847 1856 1804 1838 0 +4.40(+0.24%)
May 15, 2015 1818 1874 1807 1833 0 +20.78(+1.15%)
May 14, 2015 1857 1899 1791 1813 0 +107.40(+6.30%)
May 13, 2015 1696 1723 1676 1705 0 +4.93(+0.29%)
May 12, 2015 1668 1706 1660 1700 0 +24.18(+1.44%)
May 11, 2015 1683 1703 1669 1676 0 -2.77(-0.17%)
May 08, 2015 1705 1714 1670 1679 0 -9.55(-0.57%)
May 07, 2015 1673 1693 1647 1688 0 +28.91(+1.74%)
May 06, 2015 1659 1671 1632 1659 0 +6.48(+0.39%)
May 05, 2015 1660 1685 1636 1653 0 -29.23(-1.74%)
May 04, 2015 1681 1710 1677 1682 0 +7.21(+0.43%)
May 01, 2015 1659 1683 1629 1675 0 +20.41(+1.23%)
Apr 30, 2015 1659 1689 1638 1655 0 -9.31(-0.56%)
Apr 29, 2015 1678 1696 1642 1664 0 -27.24(-1.61%)
Apr 28, 2015 1710 1723 1677 1691 0 -24.48(-1.43%)
Apr 27, 2015 1722 1745 1705 1716 0 +8.59(+0.50%)
Apr 24, 2015 1716 1747 1700 1707 0 +1.41(+0.08%)
Apr 23, 2015 1702 1732 1699 1706 0 -7.35(-0.43%)
Apr 22, 2015 1698 1739 1686 1713 0 +18.77(+1.11%)
Apr 21, 2015 1679 1723 1664 1694 0 +22.78(+1.36%)
Apr 20, 2015 1671 1685 1652 1671 0 +8.53(+0.51%)
Apr 17, 2015 1653 1680 1638 1663 0 -19.50(-1.16%)
Apr 16, 2015 1681 1713 1672 1682 0 -1.51(-0.09%)
Apr 15, 2015 1689 1702 1667 1684 0 -4.83(-0.29%)
Apr 14, 2015 1661 1699 1638 1689 0 +13.92(+0.83%)
Apr 13, 2015 1674 1700 1662 1675 0 +0.90(+0.05%)
Apr 10, 2015 1686 1702 1647 1674 0 -10.72(-0.64%)
Apr 09, 2015 1684 1709 1657 1685 0 +0.78(+0.05%)
Apr 08, 2015 1660 1690 1653 1684 0 +46.33(+2.83%)
Apr 07, 2015 1663 1675 1636 1637 0 -0.57(-0.03%)
Apr 06, 2015 1611 1650 1597 1638 0 +31.92(+1.99%)
Apr 02, 2015 1606 1606 1606 1606 0 +13.86(+0.87%)
Apr 01, 2015 1578 1609 1566 1592 0 -1.23(-0.08%)
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%)
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.