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 (%)
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%)
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.