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, 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%)
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.