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, 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%)
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.