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 (%)
Apr 30, 2015 1659 1689 1638 1655 0 -9.31(-0.56%)
Apr 29, 2015 1678 1696 1642 1664 0 -27.24(-1.61%)
Apr 28, 2015 1710 1723 1677 1691 0 -24.48(-1.43%)
Apr 27, 2015 1722 1745 1705 1716 0 +8.59(+0.50%)
Apr 24, 2015 1716 1747 1700 1707 0 +1.41(+0.08%)
Apr 23, 2015 1702 1732 1699 1706 0 -7.35(-0.43%)
Apr 22, 2015 1698 1739 1686 1713 0 +18.77(+1.11%)
Apr 21, 2015 1679 1723 1664 1694 0 +22.78(+1.36%)
Apr 20, 2015 1671 1685 1652 1671 0 +8.53(+0.51%)
Apr 17, 2015 1653 1680 1638 1663 0 -19.50(-1.16%)
Apr 16, 2015 1681 1713 1672 1682 0 -1.51(-0.09%)
Apr 15, 2015 1689 1702 1667 1684 0 -4.83(-0.29%)
Apr 14, 2015 1661 1699 1638 1689 0 +13.92(+0.83%)
Apr 13, 2015 1674 1700 1662 1675 0 +0.90(+0.05%)
Apr 10, 2015 1686 1702 1647 1674 0 -10.72(-0.64%)
Apr 09, 2015 1684 1709 1657 1685 0 +0.78(+0.05%)
Apr 08, 2015 1660 1690 1653 1684 0 +46.33(+2.83%)
Apr 07, 2015 1663 1675 1636 1637 0 -0.57(-0.03%)
Apr 06, 2015 1611 1650 1597 1638 0 +31.92(+1.99%)
Apr 02, 2015 1606 1606 1606 1606 0 +13.86(+0.87%)
Apr 01, 2015 1578 1609 1566 1592 0 -1.23(-0.08%)
Mar 31, 2015 1582 1621 1576 1593 0 -9.58(-0.60%)
Mar 30, 2015 1613 1618 1590 1603 0 -2.62(-0.16%)
Mar 27, 2015 1587 1621 1574 1606 0 +13.83(+0.87%)
Mar 26, 2015 1610 1616 1576 1592 0 -26.65(-1.65%)
Mar 25, 2015 1608 1640 1593 1619 0 +2.79(+0.17%)
Mar 24, 2015 1623 1662 1604 1616 0 -8.13(-0.50%)
Mar 23, 2015 1590 1640 1573 1624 0 +23.17(+1.45%)
Mar 20, 2015 1554 1611 1546 1601 0 +205.81(+14.75%)
Mar 19, 2015 1389 1408 1373 1395 0 +5.37(+0.39%)
Mar 18, 2015 1391 1408 1367 1390 0 +16.45(+1.20%)
Mar 17, 2015 1340 1378 1337 1373 0 +32.31(+2.41%)
Mar 16, 2015 1340 1356 1324 1341 0 +2.27(+0.17%)
Mar 13, 2015 1363 1368 1320 1338 0 -26.75(-1.96%)
Mar 12, 2015 1361 1388 1356 1365 0 +5.67(+0.42%)
Mar 11, 2015 1348 1369 1343 1360 0 +10.16(+0.75%)
Mar 10, 2015 1365 1377 1334 1349 0 -34.13(-2.47%)
Mar 09, 2015 1397 1407 1366 1384 0 -9.32(-0.67%)
Mar 06, 2015 1375 1404 1365 1393 0 +13.83(+1.00%)
Mar 05, 2015 1374 1394 1366 1379 0 +9.50(+0.69%)
Mar 04, 2015 1370 1382 1361 1370 0 +1.81(+0.13%)
Mar 03, 2015 1368 1368 1366 1368 0 +7.66(+0.56%)
Mar 02, 2015 1346 1375 1340 1360 0 +2.32(+0.17%)
Feb 27, 2015 1361 1376 1327 1358 0 -2.76(-0.20%)
Feb 26, 2015 1360 1366 1357 1360 0 -7.21(-0.53%)
Feb 25, 2015 1371 1390 1356 1368 0 -1.84(-0.13%)
Feb 24, 2015 1374 1384 1358 1370 0 -3.61(-0.26%)
Feb 23, 2015 1375 1381 1362 1373 0 -2.66(-0.19%)
Feb 20, 2015 1357 1380 1347 1376 0 +23.49(+1.74%)
Feb 19, 2015 1367 1381 1338 1352 0 -13.83(-1.01%)
Feb 18, 2015 1369 1383 1350 1366 0 -6.01(-0.44%)
Feb 17, 2015 1366 1386 1357 1372 0 +11.79(+0.87%)
Feb 13, 2015 1360 1360 1360 1360 0 -5.26(-0.39%)
Feb 12, 2015 1347 1380 1339 1366 0 +17.05(+1.26%)
Feb 11, 2015 1350 1363 1333 1349 0 -2.39(-0.18%)
Feb 10, 2015 1356 1373 1330 1351 0 +0.58(+0.04%)
Feb 09, 2015 1375 1383 1341 1350 0 -30.86(-2.23%)
Feb 06, 2015 1385 1396 1345 1381 0 -24.61(-1.75%)
Feb 05, 2015 1410 1420 1395 1406 0 -0.40(-0.03%)
Feb 04, 2015 1391 1414 1383 1406 0 +12.30(+0.88%)
Feb 03, 2015 1374 1404 1369 1394 0 +22.09(+1.61%)
Feb 02, 2015 1358 1376 1337 1372 0 +19.16(+1.42%)
Jan 30, 2015 1367 1378 1342 1353 0 -21.47(-1.56%)
Jan 29, 2015 1376 1388 1335 1374 0 -5.72(-0.41%)
Jan 28, 2015 1411 1423 1373 1380 0 -21.08(-1.50%)
Jan 27, 2015 1398 1422 1384 1401 0 -8.89(-0.63%)
Jan 26, 2015 1430 1445 1395 1410 0 -7.16(-0.51%)
Jan 23, 2015 1402 1430 1390 1417 0 +19.38(+1.39%)
Jan 22, 2015 1389 1406 1386 1398 0 +23.04(+1.68%)
Jan 21, 2015 1336 1381 1326 1375 0 +40.81(+3.06%)
Jan 20, 2015 1324 1347 1319 1334 0 +8.64(+0.65%)
Jan 16, 2015 1312 1339 1302 1325 0 +12.60(+0.96%)
Jan 15, 2015 1319 1321 1302 1313 0 -11.84(-0.89%)
Jan 14, 2015 1322 1337 1308 1324 0 -6.95(-0.52%)
Jan 13, 2015 1331 1331 1331 1331 0 +9.21(+0.70%)
Jan 12, 2015 1327 1338 1307 1322 0 -4.36(-0.33%)
Jan 09, 2015 1322 1340 1305 1326 0 +6.20(+0.47%)
Jan 08, 2015 1305 1327 1279 1320 0 +16.15(+1.24%)
Jan 07, 2015 1306 1328 1284 1304 0 +14.88(+1.15%)
Jan 06, 2015 1290 1315 1272 1289 0 -0.43(-0.03%)
Jan 05, 2015 1295 1308 1274 1290 0 -17.95(-1.37%)
Jan 02, 2015 1327 1330 1282 1308 0 -7.72(-0.59%)
Dec 31, 2014 1315 1315 1315 1315 0 +2.58(+0.20%)
Dec 30, 2014 1313 1323 1298 1313 0 -4.84(-0.37%)
Dec 29, 2014 1318 1326 1307 1318 0 -5.20(-0.39%)
Dec 26, 2014 1320 1332 1316 1323 0 +8.64(+0.66%)
Dec 24, 2014 1314 1314 1314 1314 0 -0.16(-0.01%)
Dec 23, 2014 1325 1336 1296 1314 0 +0.83(+0.06%)
Dec 22, 2014 1311 1334 1290 1314 0 +2.69(+0.21%)
Dec 19, 2014 1289 1318 1282 1311 0 +21.49(+1.67%)
Dec 18, 2014 1272 1298 1262 1289 0 +32.94(+2.62%)
Dec 17, 2014 1223 1258 1206 1256 0 +38.65(+3.17%)
Dec 16, 2014 1218 1218 1215 1218 0 -47.08(-3.72%)
Dec 15, 2014 1296 1312 1250 1265 0 -37.10(-2.85%)
Dec 12, 2014 1266 1341 1248 1302 0 +40.22(+3.19%)
Dec 11, 2014 1261 1301 1254 1262 0 +1.98(+0.16%)
Dec 10, 2014 1277 1305 1253 1260 0 -19.98(-1.56%)
Dec 09, 2014 1234 1285 1214 1280 0 +6.17(+0.48%)
Dec 08, 2014 1282 1309 1268 1274 0 -18.17(-1.41%)
Dec 05, 2014 1332 1345 1296 1292 0 -41.77(-3.13%)
Dec 04, 2014 1347 1353 1297 1333 0 -16.17(-1.20%)
Dec 03, 2014 1341 1357 1326 1350 0 +5.04(+0.37%)
Dec 02, 2014 1375 1385 1319 1345 0 -26.70(-1.95%)
Dec 01, 2014 1446 1452 1368 1371 0 -85.28(-5.85%)
Nov 28, 2014 1424 1464 1402 1457 0 +10.35(+0.72%)
Nov 26, 2014 1446 1446 1446 1446 0 -84.11(-5.50%)
Nov 25, 2014 1548 1552 1514 1530 0 -14.60(-0.95%)
Nov 24, 2014 1540 1556 1526 1545 0 +8.94(+0.58%)
Nov 21, 2014 1547 1570 1519 1536 0 +21.22(+1.40%)
Nov 20, 2014 1502 1520 1491 1515 0 -0.23(-0.02%)
Nov 19, 2014 1533 1537 1489 1515 0 -18.14(-1.18%)
Nov 18, 2014 1530 1558 1517 1533 0 +7.55(+0.49%)
Nov 17, 2014 1522 1540 1482 1526 0 -10.68(-0.70%)
Nov 14, 2014 1520 1550 1506 1536 0 +20.58(+1.36%)
Nov 13, 2014 1501 1548 1494 1516 0 +21.58(+1.44%)
Nov 12, 2014 1487 1500 1469 1494 0 +9.16(+0.62%)
Nov 11, 2014 1491 1513 1467 1485 0 +0.31(+0.02%)
Nov 10, 2014 1457 1497 1443 1485 0 +37.82(+2.61%)
Nov 07, 2014 1436 1450 1412 1447 0 +3.32(+0.23%)
Nov 06, 2014 1451 1466 1431 1444 0 -3.56(-0.25%)
Nov 05, 2014 1497 1514 1423 1447 0 -47.55(-3.18%)
Nov 04, 2014 1505 1524 1484 1495 0 -11.79(-0.78%)
Nov 03, 2014 1513 1541 1500 1506 0 -6.63(-0.44%)
Oct 31, 2014 1523 1535 1492 1513 0 +26.47(+1.78%)
Oct 30, 2014 1448 1495 1441 1487 0 +10.73(+0.73%)
Oct 28, 2014 1463 1492 1445 1476 0 +27.81(+1.92%)
Oct 27, 2014 1466 1477 1448 1448 0 -24.81(-1.68%)
Oct 24, 2014 1461 1477 1439 1473 0 +2.03(+0.14%)
Oct 23, 2014 1478 1498 1452 1471 0 -18.70(-1.26%)
Oct 21, 2014 1469 1503 1460 1490 0 +39.68(+2.74%)
Oct 20, 2014 1429 1468 1425 1450 0 +22.26(+1.56%)
Oct 17, 2014 1428 1433 1418 1428 0 +14.23(+1.01%)
Oct 16, 2014 1392 1434 1386 1413 0 -10.71(-0.75%)
Oct 15, 2014 1371 1435 1354 1424 0 +30.17(+2.16%)
Oct 14, 2014 1377 1413 1335 1394 0 +22.70(+1.66%)
Oct 13, 2014 1371 1384 1368 1371 0 -69.38(-4.82%)
Oct 10, 2014 1459 1475 1417 1441 0 -23.52(-1.61%)
Oct 09, 2014 1499 1521 1455 1464 0 -42.13(-2.80%)
Oct 08, 2014 1461 1510 1443 1506 0 +45.24(+3.10%)
Oct 07, 2014 1479 1487 1459 1461 0 -23.43(-1.58%)
Oct 06, 2014 1486 1506 1470 1484 0 +1.71(+0.12%)
Oct 03, 2014 1480 1508 1468 1483 0 +14.49(+0.99%)
Oct 02, 2014 1469 1491 1456 1468 0 -8.46(-0.57%)
Oct 01, 2014 1492 1501 1462 1477 0 -19.78(-1.32%)
Sep 30, 2014 1527 1537 1480 1496 0 -15.66(-1.04%)
Sep 29, 2014 1535 1544 1497 1512 0 -36.39(-2.35%)
Sep 26, 2014 1552 1573 1540 1548 0 +0.41(+0.03%)
Sep 25, 2014 1572 1583 1536 1548 0 -20.59(-1.31%)
Sep 19, 2014 1586 1603 1556 1569 0 -14.05(-0.89%)
Sep 18, 2014 1600 1615 1569 1583 0 -6.75(-0.42%)
Sep 17, 2014 1591 1608 1572 1589 0 -10.40(-0.65%)
Sep 16, 2014 1570 1629 1555 1600 0 +24.85(+1.58%)
Sep 15, 2014 1636 1640 1559 1575 0 -63.17(-3.86%)
Sep 12, 2014 1662 1665 1626 1638 0 -20.09(-1.21%)
Sep 11, 2014 1654 1676 1643 1658 0 -9.41(-0.56%)
Sep 10, 2014 1674 1692 1648 1668 0 -10.38(-0.62%)
Sep 09, 2014 1718 1727 1672 1678 0 -40.43(-2.35%)
Sep 08, 2014 1735 1748 1712 1718 0 -13.17(-0.76%)
Sep 05, 2014 1708 1743 1707 1732 0 +9.74(+0.57%)
Sep 04, 2014 1711 1749 1693 1722 0 +30.58(+1.81%)
Sep 03, 2014 1730 1732 1677 1691 0 -26.84(-1.56%)
Sep 02, 2014 1668 1732 1659 1718 0 +63.17(+3.82%)
Aug 29, 2014 1655 1655 1655 0 +8.19(+0.50%)
Aug 28, 2014 1649 1665 1630 1647 0 -11.85(-0.71%)
Aug 27, 2014 1668 1682 1654 1659 0 -12.25(-0.73%)
Aug 26, 2014 1668 1685 1650 1671 0 +6.20(+0.37%)
Aug 25, 2014 1674 1683 1656 1665 0 -6.26(-0.37%)
Aug 22, 2014 1679 1690 1653 1671 0 -6.05(-0.36%)
Aug 21, 2014 1679 1696 1651 1677 0 -9.32(-0.55%)
Aug 20, 2014 1681 1727 1669 1686 0 +3.04(+0.18%)
Aug 19, 2014 1691 1703 1675 1683 0 +4.96(+0.30%)
Aug 18, 2014 1686 1697 1665 1678 0 +5.55(+0.33%)
Aug 15, 2014 1699 1713 1654 1673 0 -13.56(-0.80%)
Aug 14, 2014 1677 1698 1652 1686 0 +3.09(+0.18%)
Aug 13, 2014 1701 1705 1677 1683 0 -9.66(-0.57%)
Aug 12, 2014 1710 1716 1679 1693 0 -14.25(-0.83%)
Aug 11, 2014 1673 1729 1662 1707 0 +41.58(+2.50%)
Aug 08, 2014 1672 1692 1643 1666 0 -6.27(-0.38%)
Aug 07, 2014 1689 1718 1638 1672 0 +95.76(+6.08%)
Aug 06, 2014 1577 1599 1554 1576 0 -12.61(-0.79%)
Aug 05, 2014 1642 1656 1581 1589 0 -56.09(-3.41%)
Aug 04, 2014 1626 1654 1610 1645 0 +29.35(+1.82%)
Aug 01, 2014 1644 1653 1580 1615 0 -26.04(-1.59%)
Jul 31, 2014 1571 1667 1564 1642 0 +29.61(+1.84%)
Jul 23, 2014 1606 1626 1598 1612 0 +7.74(+0.48%)
Jul 22, 2014 1601 1629 1587 1604 0 +7.87(+0.49%)
Jul 21, 2014 1568 1605 1554 1596 0 +29.46(+1.88%)
Jul 18, 2014 1557 1588 1544 1567 0 +16.82(+1.09%)
Jul 17, 2014 1578 1598 1537 1550 0 -33.28(-2.10%)
Jul 16, 2014 1598 1615 1568 1583 0 +4.05(+0.26%)
Jul 15, 2014 1598 1606 1563 1579 0 -20.78(-1.30%)
Jul 14, 2014 1595 1634 1573 1600 0 +19.42(+1.23%)
Jul 11, 2014 1590 1602 1562 1581 0 -9.86(-0.62%)
Jul 10, 2014 1571 1610 1554 1590 0 -17.98(-1.12%)
Jul 09, 2014 1594 1618 1571 1608 0 +21.41(+1.35%)
Jul 08, 2014 1634 1640 1546 1587 0 -51.67(-3.15%)
Jul 07, 2014 1668 1680 1622 1639 0 -38.23(-2.28%)
Jul 03, 2014 1677 1677 1677 0 +8.92(+0.53%)
Jul 02, 2014 1683 1700 1649 1668 0 +16.80(+1.02%)
Jul 01, 2014 1614 1664 1608 1651 0 +27.78(+1.71%)
Jun 30, 2014 1565 1648 1559 1623 0 +59.44(+3.80%)
Jun 27, 2014 1570 1584 1550 1564 0 -15.91(-1.01%)
Jun 26, 2014 1549 1590 1527 1580 0 +39.77(+2.58%)
Jun 25, 2014 1485 1553 1484 1540 0 +33.36(+2.21%)
Jun 24, 2014 1483 1543 1461 1507 0 -29.93(-1.95%)
Jun 23, 2014 1558 1574 1531 1537 0 -17.25(-1.11%)
Jun 20, 2014 1561 1577 1520 1554 0 -15.35(-0.98%)
Jun 19, 2014 1602 1605 1552 1569 0 -25.52(-1.60%)
Jun 18, 2014 1569 1601 1561 1595 0 +18.06(+1.15%)
Jun 17, 2014 1551 1587 1542 1577 0 +21.10(+1.36%)
Jun 16, 2014 1500 1562 1490 1556 0 +56.16(+3.75%)
Jun 13, 2014 1511 1530 1478 1500 0 -5.61(-0.37%)
Jun 12, 2014 1545 1557 1499 1505 0 -31.96(-2.08%)
Jun 11, 2014 1518 1566 1507 1537 0 +5.64(+0.37%)
Jun 10, 2014 1505 1547 1490 1531 0 +26.88(+1.79%)
Jun 06, 2014 1490 1514 1487 1505 0 +11.31(+0.76%)
Jun 05, 2014 1486 1510 1464 1493 0 +9.47(+0.64%)
Jun 04, 2014 1471 1506 1459 1484 0 -0.59(-0.04%)
Jun 03, 2014 1464 1494 1453 1484 0 +10.33(+0.70%)
Jun 02, 2014 1464 1486 1446 1474 0 +12.41(+0.85%)
May 30, 2014 1462 1469 1441 1462 0 +0.86(+0.06%)
May 29, 2014 1460 1473 1442 1461 0 +7.91(+0.54%)
May 28, 2014 1484 1488 1437 1453 0 -31.07(-2.09%)
May 27, 2014 1471 1487 1449 1484 0 +13.06(+0.89%)
May 23, 2014 1471 1471 1471 0 +6.48(+0.44%)
May 22, 2014 1440 1473 1429 1464 0 +28.10(+1.96%)
May 21, 2014 1422 1444 1409 1436 0 +7.19(+0.50%)
May 20, 2014 1402 1442 1391 1429 0 +13.31(+0.94%)
May 19, 2014 1378 1425 1368 1416 0 +37.33(+2.71%)
May 16, 2014 1359 1385 1337 1378 0 +17.03(+1.25%)
May 15, 2014 1358 1376 1318 1361 0 -7.07(-0.52%)
May 14, 2014 1357 1394 1344 1368 0 +9.07(+0.67%)
May 13, 2014 1382 1407 1354 1359 0 -28.94(-2.08%)
May 12, 2014 1339 1397 1334 1388 0 +43.40(+3.23%)
May 09, 2014 1271 1350 1258 1345 0 +80.09(+6.33%)
May 08, 2014 1281 1363 1261 1265 0 -11.12(-0.87%)
May 07, 2014 1336 1345 1242 1276 0 -56.87(-4.27%)
May 06, 2014 1340 1368 1313 1333 0 -10.99(-0.82%)
May 05, 2014 1315 1355 1310 1344 0 +13.32(+1.00%)
May 02, 2014 1337 1356 1312 1331 0 +4.82(+0.36%)
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.