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 (%)
Oct 31, 2019 1093 1111 1082 1106 0 +16.18(+1.49%)
Oct 30, 2019 1070 1091 1064 1090 0 +21.55(+2.02%)
Oct 29, 2019 1062 1073 1050 1068 0 +3.49(+0.33%)
Oct 28, 2019 1053 1077 1049 1065 0 +19.42(+1.86%)
Oct 25, 2019 1033 1056 1028 1045 0 +5.29(+0.51%)
Oct 24, 2019 1049 1060 1019 1040 0 -13.49(-1.28%)
Oct 23, 2019 1055 1076 1048 1053 0 -10.44(-0.98%)
Oct 22, 2019 1056 1072 1053 1064 0 +10.91(+1.04%)
Oct 21, 2019 1033 1067 1030 1053 0 +26.18(+2.55%)
Oct 18, 2019 1054 1068 1025 1027 0 -28.12(-2.67%)
Oct 17, 2019 1075 1080 1051 1055 0 -10.02(-0.94%)
Oct 16, 2019 1062 1069 1052 1065 0 +0.36(+0.03%)
Oct 15, 2019 1059 1081 1051 1064 0 +10.21(+0.97%)
Oct 14, 2019 1061 1071 1051 1054 0 -2.72(-0.26%)
Oct 11, 2019 1054 1079 1045 1057 0 +33.71(+3.29%)
Oct 10, 2019 1012 1030 1012 1023 0 +9.92(+0.98%)
Oct 09, 2019 1019 1025 1005 1013 0 +7.00(+0.70%)
Oct 08, 2019 1025 1026 997.89 1006 0 -31.81(-3.06%)
Oct 07, 2019 1041 1060 1022 1038 0 -10.25(-0.98%)
Oct 04, 2019 1060 1071 1038 1048 0 -11.03(-1.04%)
Oct 03, 2019 1047 1069 1035 1059 0 +21.01(+2.02%)
Oct 02, 2019 1034 1053 1027 1038 0 +0.93(+0.09%)
Oct 01, 2019 1032 1049 1025 1037 0 +13.63(+1.33%)
Sep 30, 2019 1026 1039 1011 1024 0 +8.11(+0.80%)
Sep 27, 2019 1025 1062 1002 1016 0 -21.52(-2.07%)
Sep 26, 2019 1065 1077 1030 1037 0 -61.12(-5.56%)
Sep 25, 2019 1082 1102 1072 1098 0 +10.44(+0.96%)
Sep 24, 2019 1098 1109 1082 1088 0 -7.16(-0.65%)
Sep 23, 2019 1118 1122 1087 1095 0 -25.25(-2.25%)
Sep 20, 2019 1122 1135 1108 1120 0 +1.32(+0.12%)
Sep 19, 2019 1142 1153 1116 1119 0 -22.93(-2.01%)
Sep 18, 2019 1175 1183 1132 1142 0 -33.92(-2.88%)
Sep 17, 2019 1182 1184 1165 1176 0 -9.61(-0.81%)
Sep 16, 2019 1168 1189 1166 1185 0 -11.65(-0.97%)
Sep 13, 2019 1182 1202 1178 1197 0 +31.98(+2.74%)
Sep 12, 2019 1212 1213 1163 1165 0 -38.27(-3.18%)
Sep 11, 2019 1157 1217 1146 1203 0 +52.62(+4.57%)
Sep 10, 2019 1152 1188 1132 1151 0 -25.53(-2.17%)
Sep 09, 2019 1164 1178 1153 1176 0 +7.54(+0.65%)
Sep 06, 2019 1152 1179 1141 1169 0 +20.07(+1.75%)
Sep 05, 2019 1124 1173 1122 1149 0 +32.65(+2.93%)
Sep 04, 2019 1115 1130 1101 1116 0 +33.80(+3.12%)
Sep 03, 2019 1100 1101 1074 1082 0 -21.21(-1.92%)
Aug 30, 2019 1100 1115 1092 1103 0 +11.51(+1.05%)
Aug 29, 2019 1099 1104 1087 1092 0 +7.50(+0.69%)
Aug 28, 2019 1077 1094 1067 1084 0 +6.84(+0.63%)
Aug 27, 2019 1090 1098 1072 1078 0 -10.51(-0.97%)
Aug 26, 2019 1106 1114 1087 1088 0 -7.08(-0.65%)
Aug 23, 2019 1121 1130 1089 1095 0 -34.56(-3.06%)
Aug 22, 2019 1160 1163 1117 1130 0 -33.62(-2.89%)
Aug 21, 2019 1186 1189 1158 1163 0 -10.13(-0.86%)
Aug 20, 2019 1167 1188 1162 1174 0 -7.13(-0.60%)
Aug 19, 2019 1160 1185 1155 1181 0 +46.45(+4.10%)
Aug 16, 2019 1131 1149 1116 1134 0 +23.85(+2.15%)
Aug 15, 2019 1111 1125 1092 1110 0 +9.64(+0.88%)
Aug 14, 2019 1113 1120 1082 1101 0 -29.93(-2.65%)
Aug 13, 2019 1118 1155 1095 1131 0 +12.93(+1.16%)
Aug 12, 2019 1130 1133 1115 1118 0 -30.64(-2.67%)
Aug 09, 2019 1163 1167 1143 1148 0 -28.20(-2.40%)
Aug 08, 2019 1164 1179 1151 1177 0 +23.24(+2.02%)
Aug 07, 2019 1142 1166 1120 1153 0 -7.13(-0.61%)
Aug 06, 2019 1159 1180 1153 1160 0 +17.64(+1.54%)
Aug 05, 2019 1171 1181 1120 1143 0 -75.49(-6.20%)
Aug 02, 2019 1225 1234 1198 1218 0 -16.58(-1.34%)
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.