Financial News

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, 2020 1131 1134 1127 1130 0 -2.96(-0.26%)
Apr 29, 2020 1130 1135 1127 1133 0 +7.77(+0.69%)
Apr 28, 2020 1126 1128 1122 1125 0 +2.80(+0.25%)
Apr 27, 2020 1114 1123 1114 1123 0 +10.48(+0.94%)
Apr 24, 2020 1113 1114 1111 1112 0 -0.22(-0.02%)
Apr 23, 2020 1112 1113 1110 1112 0 +1.07(+0.10%)
Apr 22, 2020 1112 1112 1111 1111 0 +0.67(+0.06%)
Apr 21, 2020 1112 1114 1110 1111 0 -4.05(-0.36%)
Apr 20, 2020 1118 1118 1114 1115 0 -4.18(-0.37%)
Apr 17, 2020 1117 1119 1116 1119 0 +5.24(+0.47%)
Apr 16, 2020 1113 1119 1111 1114 0 +1.21(+0.11%)
Apr 15, 2020 1116 1117 1112 1112 0 -6.13(-0.55%)
Apr 14, 2020 1118 1121 1118 1118 0 +2.04(+0.18%)
Apr 13, 2020 1128 1128 1114 1116 0 -12.09(-1.07%)
Apr 09, 2020 1125 1130 1124 1129 0 +5.16(+0.46%)
Apr 08, 2020 1121 1124 1120 1123 0 +3.38(+0.30%)
Apr 07, 2020 1117 1121 1115 1120 0 +5.57(+0.50%)
Apr 06, 2020 1105 1114 1105 1114 0 +11.54(+1.05%)
Apr 03, 2020 1104 1106 1096 1103 0 -5.13(-0.46%)
Apr 02, 2020 1103 1108 1103 1108 0 +4.50(+0.41%)
Apr 01, 2020 1105 1107 1103 1104 0 -4.98(-0.45%)
Mar 31, 2020 1107 1111 1107 1108 0 +0.88(+0.08%)
Mar 30, 2020 1102 1108 1101 1108 0 +6.18(+0.56%)
Mar 27, 2020 1106 1107 1101 1101 0 -7.41(-0.67%)
Mar 26, 2020 1108 1112 1106 1109 0 +2.19(+0.20%)
Mar 25, 2020 1109 1112 1106 1107 0 -2.17(-0.20%)
Mar 24, 2020 1106 1111 1106 1109 0 +6.20(+0.56%)
Mar 23, 2020 1106 1107 1096 1103 0 -2.52(-0.23%)
Mar 20, 2020 1116 1119 1104 1105 0 -9.37(-0.84%)
Mar 19, 2020 1113 1117 1109 1114 0 +2.01(+0.18%)
Mar 18, 2020 1122 1126 1111 1112 0 -12.89(-1.15%)
Mar 17, 2020 1117 1128 1109 1125 0 +9.58(+0.86%)
Mar 16, 2020 1113 1118 1112 1116 0 -4.44(-0.40%)
Mar 13, 2020 1115 1120 1110 1120 0 +8.14(+0.73%)
Mar 12, 2020 1114 1117 1112 1112 0 -7.10(-0.63%)
Mar 11, 2020 1124 1124 1118 1119 0 -6.35(-0.56%)
Mar 10, 2020 1125 1128 1121 1126 0 +3.03(+0.27%)
Mar 09, 2020 1119 1127 1119 1123 0 -0.30(-0.03%)
Mar 06, 2020 1124 1125 1120 1123 0 -3.57(-0.32%)
Mar 05, 2020 1127 1127 1125 1126 0 -0.91(-0.08%)
Mar 04, 2020 1130 1130 1125 1127 0 -1.35(-0.12%)
Mar 03, 2020 1132 1132 1126 1129 0 -3.53(-0.31%)
Mar 02, 2020 1132 1133 1129 1132 0 +0.83(+0.07%)
Feb 28, 2020 1131 1133 1129 1131 0 -0.05(-0.00%)
Feb 27, 2020 1130 1136 1129 1131 0 -0.09(-0.01%)
Feb 26, 2020 1137 1138 1131 1131 0 -4.83(-0.43%)
Feb 25, 2020 1138 1139 1136 1136 0 -1.40(-0.12%)
Feb 24, 2020 1137 1138 1135 1138 0 -1.61(-0.14%)
Feb 21, 2020 1140 1140 1138 1139 0 -0.63(-0.06%)
Feb 20, 2020 1140 1142 1139 1140 0 +0.09(+0.01%)
Feb 19, 2020 1142 1142 1140 1140 0 -1.55(-0.14%)
Feb 18, 2020 1142 1143 1141 1141 0 -0.37(-0.03%)
Feb 14, 2020 1143 1143 1141 1142 0 -1.52(-0.13%)
Feb 13, 2020 1142 1144 1141 1143 0 +0.52(+0.05%)
Feb 12, 2020 1142 1143 1141 1143 0 +1.54(+0.13%)
Feb 11, 2020 1142 1142 1141 1141 0 +0.00(+0.00%)
Feb 10, 2020 1141 1142 1140 1141 0 +0.04(+0.00%)
Feb 07, 2020 1138 1141 1138 1141 0 +2.53(+0.22%)
Feb 06, 2020 1142 1142 1138 1139 0 -3.34(-0.29%)
Feb 05, 2020 1142 1143 1141 1142 0 +0.53(+0.05%)
Feb 04, 2020 1144 1145 1141 1141 0 -1.28(-0.11%)
Feb 03, 2020 1144 1145 1142 1143 0 -0.80(-0.07%)
Jan 31, 2020 1146 1148 1142 1144 0 -3.58(-0.31%)
Jan 30, 2020 1149 1152 1144 1147 0 -10.59(-0.91%)
Jan 29, 2020 1158 1160 1157 1158 0 -0.97(-0.08%)
Jan 28, 2020 1160 1160 1158 1159 0 -0.20(-0.02%)
Jan 27, 2020 1158 1161 1158 1159 0 -0.65(-0.06%)
Jan 24, 2020 1166 1166 1159 1160 0 -6.10(-0.52%)
Jan 23, 2020 1166 1167 1165 1166 0 -0.20(-0.02%)
Jan 22, 2020 1166 1167 1165 1166 0 +0.37(+0.03%)
Jan 21, 2020 1167 1167 1164 1165 0 -1.45(-0.12%)
Jan 17, 2020 1169 1169 1167 1167 0 -1.80(-0.15%)
Jan 16, 2020 1170 1171 1168 1169 0 -0.52(-0.04%)
Jan 15, 2020 1167 1170 1164 1169 0 +1.88(+0.16%)
Jan 14, 2020 1168 1169 1167 1167 0 -0.86(-0.07%)
Jan 13, 2020 1167 1168 1165 1168 0 +1.77(+0.15%)
Jan 10, 2020 1167 1168 1166 1166 0 -1.38(-0.12%)
Jan 09, 2020 1171 1172 1168 1168 0 -3.17(-0.27%)
Jan 08, 2020 1171 1173 1170 1171 0 +0.27(+0.02%)
Jan 07, 2020 1173 1173 1169 1171 0 -2.34(-0.20%)
Jan 06, 2020 1173 1174 1170 1173 0 -0.96(-0.08%)
Jan 03, 2020 1172 1175 1172 1174 0 +0.35(+0.03%)
Jan 02, 2020 1173 1174 1172 1174 0 +1.34(+0.11%)
Dec 31, 2019 1173 1174 1172 1172 0 -0.45(-0.04%)
Dec 30, 2019 1174 1174 1172 1173 0 -0.91(-0.08%)
Dec 27, 2019 1175 1176 1173 1174 0 -1.21(-0.10%)
Dec 26, 2019 1175 1176 1174 1175 0 -0.24(-0.02%)
Dec 24, 2019 1174 1175 1173 1175 0 +1.75(+0.15%)
Dec 23, 2019 1177 1178 1172 1173 0 -3.33(-0.28%)
Dec 20, 2019 1175 1178 1174 1177 0 +1.58(+0.13%)
Dec 19, 2019 1176 1176 1175 1175 0 -0.52(-0.04%)
Dec 18, 2019 1175 1176 1174 1176 0 +0.26(+0.02%)
Dec 17, 2019 1174 1177 1173 1175 0 +1.60(+0.14%)
Dec 16, 2019 1175 1176 1174 1174 0 -0.19(-0.02%)
Dec 13, 2019 1178 1178 1172 1174 0 -4.23(-0.36%)
Dec 12, 2019 1171 1179 1171 1178 0 +7.28(+0.62%)
Dec 11, 2019 1171 1172 1169 1171 0 +0.80(+0.07%)
Dec 10, 2019 1170 1175 1167 1170 0 +4.88(+0.42%)
Dec 09, 2019 1167 1168 1165 1165 0 -2.52(-0.22%)
Dec 06, 2019 1165 1168 1165 1168 0 +4.07(+0.35%)
Dec 05, 2019 1165 1165 1163 1164 0 -0.58(-0.05%)
Dec 04, 2019 1162 1165 1162 1164 0 +2.81(+0.24%)
Dec 03, 2019 1162 1163 1160 1162 0 -2.12(-0.18%)
Dec 02, 2019 1163 1164 1162 1164 0 +0.18(+0.02%)
Nov 29, 2019 1164 1165 1163 1163 0 -0.15(-0.01%)
Nov 27, 2019 1163 1165 1163 1164 0 +0.17(+0.01%)
Nov 26, 2019 1164 1165 1163 1163 0 +0.47(+0.04%)
Nov 25, 2019 1164 1165 1163 1163 0 +0.24(+0.02%)
Nov 22, 2019 1164 1165 1163 1163 0 -0.93(-0.08%)
Nov 21, 2019 1162 1165 1161 1164 0 +2.38(+0.20%)
Nov 20, 2019 1160 1162 1160 1161 0 +0.85(+0.07%)
Nov 19, 2019 1162 1163 1160 1160 0 -1.48(-0.13%)
Nov 18, 2019 1161 1163 1161 1162 0 +0.44(+0.04%)
Nov 15, 2019 1161 1162 1159 1161 0 +1.71(+0.15%)
Nov 14, 2019 1159 1160 1159 1160 0 +0.37(+0.03%)
Nov 13, 2019 1159 1160 1158 1159 0 -0.42(-0.04%)
Nov 12, 2019 1160 1160 1158 1160 0 -0.64(-0.06%)
Nov 11, 2019 1159 1161 1158 1160 0 +1.12(+0.10%)
Nov 08, 2019 1158 1160 1157 1159 0 +0.26(+0.02%)
Nov 07, 2019 1162 1163 1158 1159 0 -2.68(-0.23%)
Nov 06, 2019 1163 1163 1161 1162 0 -0.98(-0.08%)
Nov 05, 2019 1159 1163 1158 1163 0 +3.88(+0.33%)
Nov 04, 2019 1137 1168 1135 1159 0 +30.68(+2.72%)
Nov 01, 2019 1122 1130 1105 1128 0 +22.43(+2.03%)
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%)
Aug 01, 2019 1279 1305 1228 1235 0 -44.34(-3.47%)
Jul 31, 2019 1285 1293 1262 1279 0 -7.31(-0.57%)
Jul 30, 2019 1280 1291 1271 1287 0 -4.35(-0.34%)
Jul 29, 2019 1280 1296 1265 1291 0 +8.95(+0.70%)
Jul 26, 2019 1315 1317 1275 1282 0 -28.69(-2.19%)
Jul 25, 2019 1303 1324 1294 1311 0 +2.49(+0.19%)
Jul 24, 2019 1308 1320 1293 1308 0 -6.46(-0.49%)
Jul 23, 2019 1263 1319 1261 1315 0 +55.94(+4.44%)
Jul 22, 2019 1243 1261 1239 1259 0 +13.38(+1.07%)
Jul 19, 2019 1248 1269 1240 1245 0 +2.75(+0.22%)
Jul 18, 2019 1238 1247 1225 1242 0 +7.01(+0.57%)
Jul 17, 2019 1232 1273 1226 1235 0 +15.13(+1.24%)
Jul 16, 2019 1237 1237 1218 1220 0 -13.31(-1.08%)
Jul 15, 2019 1242 1245 1224 1234 0 -0.57(-0.05%)
Jul 12, 2019 1245 1251 1227 1234 0 -2.45(-0.20%)
Jul 11, 2019 1246 1256 1225 1237 0 -13.38(-1.07%)
Jul 10, 2019 1264 1274 1244 1250 0 +0.23(+0.02%)
Jul 09, 2019 1222 1256 1214 1250 0 +24.01(+1.96%)
Jul 08, 2019 1260 1263 1224 1226 0 -47.78(-3.75%)
Jul 05, 2019 1264 1278 1259 1274 0 -3.69(-0.29%)
Jul 03, 2019 1285 1286 1264 1277 0 -4.48(-0.35%)
Jul 02, 2019 1269 1293 1266 1282 0 +6.57(+0.52%)
Jul 01, 2019 1273 1302 1264 1275 0 +46.04(+3.75%)
Jun 28, 2019 1238 1244 1217 1229 0 -1.89(-0.15%)
Jun 27, 2019 1227 1241 1220 1231 0 +10.29(+0.84%)
Jun 26, 2019 1193 1230 1187 1221 0 +42.68(+3.62%)
Jun 25, 2019 1214 1218 1171 1178 0 -40.71(-3.34%)
Jun 24, 2019 1211 1225 1203 1219 0 +7.87(+0.65%)
Jun 21, 2019 1210 1226 1206 1211 0 -11.63(-0.95%)
Jun 20, 2019 1249 1265 1219 1223 0 -3.89(-0.32%)
Jun 19, 2019 1221 1236 1209 1226 0 +13.15(+1.08%)
Jun 18, 2019 1168 1216 1164 1213 0 +55.40(+4.78%)
Jun 17, 2019 1153 1169 1144 1158 0 +13.25(+1.16%)
Jun 14, 2019 1158 1166 1135 1145 0 -23.71(-2.03%)
Jun 13, 2019 1189 1200 1161 1168 0 -18.05(-1.52%)
Jun 12, 2019 1191 1199 1172 1186 0 -28.30(-2.33%)
Jun 11, 2019 1210 1234 1197 1215 0 +25.46(+2.14%)
Jun 10, 2019 1176 1215 1158 1189 0 +31.54(+2.72%)
Jun 07, 2019 1152 1168 1142 1158 0 +10.75(+0.94%)
Jun 06, 2019 1143 1158 1136 1147 0 +0.53(+0.05%)
Jun 05, 2019 1183 1191 1121 1146 0 -26.99(-2.30%)
Jun 04, 2019 1145 1179 1138 1173 0 +30.45(+2.66%)
Jun 03, 2019 1153 1164 1130 1143 0 -12.26(-1.06%)
May 31, 2019 1147 1166 1140 1155 0 -9.08(-0.78%)
May 30, 2019 1141 1172 1132 1164 0 +17.04(+1.49%)
May 29, 2019 1150 1157 1121 1147 0 -10.66(-0.92%)
May 28, 2019 1185 1204 1155 1158 0 -20.55(-1.74%)
May 24, 2019 1226 1239 1173 1178 0 -30.65(-2.53%)
May 23, 2019 1209 1218 1165 1209 0 -33.40(-2.69%)
May 22, 2019 1244 1263 1230 1243 0 -6.06(-0.49%)
May 21, 2019 1203 1273 1193 1249 0 +55.84(+4.68%)
May 20, 2019 1189 1206 1176 1193 0 -16.56(-1.37%)
May 17, 2019 1241 1252 1199 1209 0 -50.64(-4.02%)
May 16, 2019 1265 1291 1249 1260 0 -1.55(-0.12%)
May 15, 2019 1259 1274 1240 1262 0 +4.49(+0.36%)
May 14, 2019 1248 1263 1221 1257 0 +27.20(+2.21%)
May 13, 2019 1248 1262 1230 1230 0 -57.63(-4.48%)
May 10, 2019 1319 1325 1262 1287 0 -17.79(-1.36%)
May 09, 2019 1287 1314 1266 1305 0 -0.25(-0.02%)
May 08, 2019 1311 1322 1293 1305 0 -11.68(-0.89%)
May 07, 2019 1341 1349 1298 1317 0 -25.11(-1.87%)
May 06, 2019 1338 1350 1310 1342 0 -54.92(-3.93%)
May 03, 2019 1371 1400 1368 1397 0 +27.69(+2.02%)
May 02, 2019 1365 1385 1353 1370 0 -2.57(-0.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback