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 (%)
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%)
Oct 01, 2018 1237 1250 1223 1227 0 +0.18(+0.01%)
Sep 28, 2018 1242 1261 1224 1227 0 -27.03(-2.16%)
Sep 27, 2018 1256 1268 1238 1254 0 -0.20(-0.02%)
Sep 26, 2018 1256 1275 1249 1254 0 +7.35(+0.59%)
Sep 25, 2018 1269 1272 1232 1247 0 -15.02(-1.19%)
Sep 24, 2018 1276 1288 1251 1262 0 -30.91(-2.39%)
Sep 21, 2018 1307 1316 1286 1292 0 -3.56(-0.27%)
Sep 20, 2018 1274 1302 1271 1296 0 +24.16(+1.90%)
Sep 19, 2018 1245 1281 1238 1272 0 +28.24(+2.27%)
Sep 18, 2018 1235 1257 1230 1244 0 +7.53(+0.61%)
Sep 17, 2018 1250 1266 1231 1236 0 -25.06(-1.99%)
Sep 14, 2018 1256 1274 1251 1261 0 +7.52(+0.60%)
Sep 13, 2018 1255 1267 1244 1254 0 +17.27(+1.40%)
Sep 12, 2018 1233 1245 1207 1236 0 -1.14(-0.09%)
Sep 11, 2018 1219 1244 1208 1238 0 +6.72(+0.55%)
Sep 10, 2018 1250 1266 1227 1231 0 -18.28(-1.46%)
Sep 07, 2018 1274 1296 1242 1249 0 -35.21(-2.74%)
Sep 06, 2018 1279 1310 1265 1284 0 +48.40(+3.92%)
Sep 05, 2018 1275 1276 1231 1236 0 -46.07(-3.59%)
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.