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 (%)
Dec 31, 2009 1624 1624 1624 0 -12.23(-0.75%)
Dec 30, 2009 1652 1671 1622 1636 0 -20.20(-1.22%)
Dec 29, 2009 1655 1688 1644 1656 0 +3.78(+0.23%)
Dec 28, 2009 1657 1677 1640 1653 0 +1.02(+0.06%)
Dec 24, 2009 1646 1665 1636 1652 0 +9.34(+0.57%)
Dec 23, 2009 1614 1666 1604 1642 0 +27.89(+1.73%)
Dec 22, 2009 1634 1655 1570 1614 0 -22.14(-1.35%)
Dec 21, 2009 1638 1672 1618 1637 0 -2.82(-0.17%)
Dec 18, 2009 1634 1661 1614 1639 0 +7.20(+0.44%)
Dec 17, 2009 1651 1681 1625 1632 0 -28.90(-1.74%)
Dec 16, 2009 1617 1677 1610 1661 0 +51.06(+3.17%)
Dec 15, 2009 1591 1641 1585 1610 0 -0.87(-0.05%)
Dec 14, 2009 1597 1621 1579 1611 0 +31.90(+2.02%)
Dec 11, 2009 1584 1606 1553 1579 0 +5.86(+0.37%)
Dec 10, 2009 1572 1593 1555 1573 0 +15.81(+1.02%)
Dec 09, 2009 1582 1596 1543 1557 0 -23.53(-1.49%)
Dec 08, 2009 1583 1612 1556 1581 0 -11.36(-0.71%)
Dec 07, 2009 1573 1624 1548 1592 0 +16.80(+1.07%)
Dec 04, 2009 1599 1626 1539 1575 0 -3.49(-0.22%)
Dec 03, 2009 1602 1620 1574 1579 0 -18.05(-1.13%)
Dec 02, 2009 1574 1616 1568 1597 0 +24.40(+1.55%)
Dec 01, 2009 1546 1588 1543 1573 0 +36.28(+2.36%)
Nov 30, 2009 1488 1544 1479 1536 0 +43.14(+2.89%)
Nov 27, 2009 1465 1506 1454 1493 0 -0.10(-0.01%)
Nov 25, 2009 1493 1493 1493 0 +11.40(+0.77%)
Nov 24, 2009 1464 1486 1442 1482 0 +15.27(+1.04%)
Nov 23, 2009 1468 1494 1446 1467 0 +17.57(+1.21%)
Nov 20, 2009 1435 1458 1422 1449 0 +4.68(+0.32%)
Nov 19, 2009 1477 1492 1421 1444 0 -55.92(-3.73%)
Nov 18, 2009 1510 1546 1476 1500 0 -19.76(-1.30%)
Nov 17, 2009 1493 1531 1476 1520 0 +14.00(+0.93%)
Nov 16, 2009 1511 1539 1489 1506 0 -7.35(-0.49%)
Nov 13, 2009 1491 1528 1464 1513 0 +38.75(+2.63%)
Nov 12, 2009 1489 1528 1453 1475 0 +44.19(+3.09%)
Nov 11, 2009 1445 1464 1410 1430 0 -0.71(-0.05%)
Nov 10, 2009 1411 1447 1395 1431 0 +13.89(+0.98%)
Nov 09, 2009 1390 1436 1380 1417 0 +38.29(+2.78%)
Nov 06, 2009 1356 1390 1344 1379 0 +13.98(+1.02%)
Nov 05, 2009 1352 1378 1340 1365 0 +25.72(+1.92%)
Nov 04, 2009 1346 1372 1319 1339 0 +3.75(+0.28%)
Nov 03, 2009 1276 1346 1235 1335 0 +36.58(+2.82%)
Nov 02, 2009 1291 1334 1271 1299 0 +16.72(+1.30%)
Oct 30, 2009 1311 1335 1268 1282 0 -38.08(-2.88%)
Oct 29, 2009 1325 1359 1303 1320 0 -1.26(-0.10%)
Oct 28, 2009 1330 1359 1293 1322 0 -17.99(-1.34%)
Oct 27, 2009 1360 1370 1323 1340 0 -26.59(-1.95%)
Oct 26, 2009 1373 1398 1347 1366 0 -6.36(-0.46%)
Oct 23, 2009 1379 1390 1363 1372 0 +9.42(+0.69%)
Oct 22, 2009 1327 1373 1321 1363 0 +29.00(+2.17%)
Oct 21, 2009 1341 1365 1319 1334 0 -9.67(-0.72%)
Oct 20, 2009 1346 1376 1333 1344 0 -20.71(-1.52%)
Oct 19, 2009 1375 1396 1349 1364 0 -10.15(-0.74%)
Oct 16, 2009 1374 1398 1356 1375 0 -10.15(-0.73%)
Oct 15, 2009 1385 1398 1363 1385 0 -2.86(-0.21%)
Oct 14, 2009 1391 1404 1364 1388 0 +14.82(+1.08%)
Oct 13, 2009 1375 1391 1349 1373 0 -4.99(-0.36%)
Oct 12, 2009 1415 1427 1367 1378 0 -16.85(-1.21%)
Oct 09, 2009 1379 1401 1362 1395 0 +16.76(+1.22%)
Oct 08, 2009 1360 1394 1341 1378 0 +28.64(+2.12%)
Oct 07, 2009 1361 1371 1334 1349 0 +0.83(+0.06%)
Oct 06, 2009 1338 1366 1322 1348 0 +38.33(+2.93%)
Oct 05, 2009 1290 1323 1277 1310 0 +28.71(+2.24%)
Oct 02, 2009 1269 1305 1255 1281 0 -5.76(-0.45%)
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.