Skip to main content
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 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%)
May 01, 2018 1317 1341 1305 1333 0 +23.08(+1.76%)
Apr 30, 2018 1312 1330 1301 1310 0 +6.75(+0.52%)
Apr 27, 2018 1311 1319 1288 1304 0 +2.44(+0.19%)
Apr 26, 2018 1328 1330 1298 1301 0 -23.17(-1.75%)
Apr 25, 2018 1328 1337 1305 1324 0 -6.65(-0.50%)
Apr 24, 2018 1378 1389 1326 1331 0 -31.10(-2.28%)
Apr 23, 2018 1357 1386 1351 1362 0 +9.77(+0.72%)
Apr 20, 2018 1362 1373 1344 1352 0 -12.61(-0.92%)
Apr 19, 2018 1376 1401 1361 1365 0 -7.34(-0.53%)
Apr 18, 2018 1361 1385 1355 1372 0 +14.21(+1.05%)
Apr 17, 2018 1360 1379 1347 1358 0 +7.92(+0.59%)
Apr 16, 2018 1386 1393 1342 1350 0 -38.19(-2.75%)
Apr 13, 2018 1431 1439 1377 1388 0 -40.94(-2.86%)
Apr 12, 2018 1436 1446 1424 1429 0 -4.93(-0.34%)
Apr 11, 2018 1438 1452 1427 1434 0 -8.16(-0.57%)
Apr 10, 2018 1427 1450 1411 1442 0 +39.44(+2.81%)
Apr 09, 2018 1416 1430 1398 1403 0 -0.99(-0.07%)
Apr 06, 2018 1426 1441 1390 1404 0 -30.04(-2.09%)
Apr 05, 2018 1438 1456 1424 1434 0 +6.52(+0.46%)
Apr 04, 2018 1390 1437 1384 1427 0 +13.27(+0.94%)
Apr 03, 2018 1434 1438 1398 1414 0 -4.95(-0.35%)
Apr 02, 2018 1445 1452 1405 1419 0 -27.30(-1.89%)
Mar 29, 2018 1446 1446 1446 1446 0 +13.66(+0.95%)
Mar 28, 2018 1430 1454 1416 1433 0 -4.79(-0.33%)
Mar 27, 2018 1486 1490 1425 1438 0 -37.40(-2.54%)
Mar 26, 2018 1465 1486 1441 1475 0 +27.87(+1.93%)
Mar 23, 2018 1474 1488 1441 1447 0 -39.86(-2.68%)
Mar 22, 2018 1510 1518 1465 1487 0 -39.87(-2.61%)
Mar 21, 2018 1521 1551 1514 1527 0 -3.83(-0.25%)
Mar 20, 2018 1497 1546 1488 1531 0 +19.12(+1.26%)
Mar 19, 2018 1487 1521 1481 1511 0 -17.25(-1.13%)
Mar 16, 2018 1499 1542 1494 1529 0 +39.45(+2.65%)
Mar 15, 2018 1513 1547 1471 1489 0 -25.78(-1.70%)
Mar 14, 2018 1509 1538 1503 1515 0 -2.78(-0.18%)
Mar 13, 2018 1530 1541 1506 1518 0 -5.52(-0.36%)
Mar 12, 2018 1526 1540 1498 1523 0 +14.95(+0.99%)
Mar 09, 2018 1505 1523 1494 1508 0 +20.28(+1.36%)
Mar 08, 2018 1489 1508 1477 1488 0 -3.74(-0.25%)
Mar 07, 2018 1492 1496 1488 1492 0 +12.00(+0.81%)
Mar 06, 2018 1470 1486 1457 1480 0 +19.32(+1.32%)
Mar 05, 2018 1421 1471 1417 1461 0 +34.81(+2.44%)
Mar 02, 2018 1401 1428 1371 1426 0 +9.72(+0.69%)
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.