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 (%)
Dec 31, 2018 961.03 966.81 921.08 937.44 0 -16.11(-1.69%)
Dec 28, 2018 967.56 979.41 941.79 953.55 0 -13.13(-1.36%)
Dec 27, 2018 940.64 972.26 929.21 966.68 0 +9.38(+0.98%)
Dec 26, 2018 926.45 958.53 909.61 957.30 0 +40.41(+4.41%)
Dec 24, 2018 906.79 947.79 892.30 916.90 0 +5.62(+0.62%)
Dec 21, 2018 923.40 939.63 898.48 911.28 0 -5.72(-0.62%)
Dec 20, 2018 918.87 938.49 908.30 917.00 0 -2.54(-0.28%)
Dec 19, 2018 941.56 957.20 910.00 919.54 0 -21.83(-2.32%)
Dec 18, 2018 955.41 962.52 939.02 941.37 0 -10.38(-1.09%)
Dec 17, 2018 974.71 977.70 943.88 951.75 0 -29.92(-3.05%)
Dec 14, 2018 976.92 1005 967.76 981.67 0 -7.97(-0.81%)
Dec 13, 2018 1013 1020 985.16 989.64 0 -22.16(-2.19%)
Dec 12, 2018 1015 1027 1008 1012 0 +15.06(+1.51%)
Dec 11, 2018 1015 1030 992.95 996.74 0 -3.18(-0.32%)
Dec 10, 2018 1000 1015 978.77 999.92 0 +12.14(+1.23%)
Dec 07, 2018 999.72 1031 984.98 987.79 0 -20.75(-2.06%)
Dec 06, 2018 999.50 1021 979.57 1009 0 -15.62(-1.53%)
Dec 04, 2018 1042 1059 1015 1024 0 -17.74(-1.70%)
Dec 03, 2018 1043 1062 1027 1042 0 +30.93(+3.06%)
Nov 30, 2018 988.71 1014 975.63 1011 0 +21.26(+2.15%)
Nov 29, 2018 1007 1012 972.83 989.71 0 -21.44(-2.12%)
Nov 28, 2018 1001 1021 979.23 1011 0 +17.61(+1.77%)
Nov 27, 2018 979.96 1007 975.48 993.54 0 +11.40(+1.16%)
Nov 26, 2018 951.27 987.41 945.53 982.13 0 +45.43(+4.85%)
Nov 23, 2018 944.07 959.55 928.68 936.70 0 -18.34(-1.92%)
Nov 21, 2018 955.04 955.04 955.04 955.04 0 +47.42(+5.23%)
Nov 20, 2018 910.65 932.18 901.09 907.62 0 -23.38(-2.51%)
Nov 19, 2018 938.65 954.42 924.45 931.00 0 -8.54(-0.91%)
Nov 16, 2018 938.14 950.24 925.16 939.54 0 -3.92(-0.42%)
Nov 15, 2018 945.04 968.10 928.52 943.45 0 -0.95(-0.10%)
Nov 14, 2018 932.11 966.61 916.83 944.40 0 +24.38(+2.65%)
Nov 13, 2018 935.18 963.24 907.61 920.02 0 -5.01(-0.54%)
Nov 12, 2018 940.12 953.43 914.31 925.03 0 -19.77(-2.09%)
Nov 09, 2018 974.38 980.64 933.31 944.80 0 -46.99(-4.74%)
Nov 08, 2018 1037 1042 978.36 991.79 0 -162.84(-14.10%)
Nov 07, 2018 1141 1158 1119 1155 0 +26.22(+2.32%)
Nov 06, 2018 1142 1167 1112 1128 0 -12.81(-1.12%)
Nov 05, 2018 1154 1167 1125 1141 0 -19.49(-1.68%)
Nov 02, 2018 1170 1189 1145 1161 0 +3.68(+0.32%)
Nov 01, 2018 1119 1179 1110 1157 0 +50.09(+4.53%)
Oct 31, 2018 1075 1131 1062 1107 0 +35.76(+3.34%)
Oct 30, 2018 1048 1078 1030 1071 0 +19.88(+1.89%)
Oct 29, 2018 1078 1095 1039 1051 0 -16.25(-1.52%)
Oct 26, 2018 1037 1083 1023 1068 0 +33.36(+3.23%)
Oct 24, 2018 1095 1099 1031 1034 0 -63.01(-5.74%)
Oct 23, 2018 1088 1110 1076 1097 0 -19.16(-1.72%)
Oct 22, 2018 1121 1135 1109 1116 0 +23.32(+2.13%)
Oct 19, 2018 1117 1128 1082 1093 0 -1.72(-0.16%)
Oct 18, 2018 1144 1150 1081 1095 0 -57.78(-5.01%)
Oct 17, 2018 1150 1170 1128 1153 0 +6.73(+0.59%)
Oct 16, 2018 1187 1195 1128 1146 0 -36.37(-3.08%)
Oct 15, 2018 1203 1215 1158 1182 0 -68.57(-5.48%)
Oct 12, 2018 1184 1263 1178 1251 0 +93.66(+8.09%)
Oct 11, 2018 1109 1168 1100 1157 0 +31.26(+2.78%)
Oct 10, 2018 1150 1165 1117 1126 0 -30.41(-2.63%)
Oct 09, 2018 1154 1171 1146 1156 0 +2.26(+0.20%)
Oct 08, 2018 1156 1172 1131 1154 0 -20.49(-1.74%)
Oct 05, 2018 1205 1211 1166 1174 0 -26.59(-2.21%)
Oct 04, 2018 1234 1238 1197 1201 0 -42.96(-3.45%)
Oct 03, 2018 1238 1249 1224 1244 0 +15.92(+1.30%)
Oct 02, 2018 1221 1244 1203 1228 0 +1.25(+0.10%)
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.