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, 2012 778.15 778.15 778.15 0 +17.70(+2.33%)
Dec 28, 2012 757.17 773.83 750.82 760.45 0 -4.83(-0.63%)
Dec 27, 2012 763.29 774.64 750.49 765.28 0 +1.16(+0.15%)
Dec 26, 2012 773.73 777.84 761.14 764.11 0 -2.27(-0.30%)
Dec 24, 2012 766.38 766.38 766.38 0 -5.04(-0.65%)
Dec 21, 2012 771.66 782.23 759.12 771.42 0 -2.23(-0.29%)
Dec 20, 2012 778.82 784.72 757.65 773.65 0 -3.88(-0.50%)
Dec 19, 2012 774.66 792.80 766.99 777.53 0 +5.50(+0.71%)
Dec 18, 2012 756.58 785.07 750.64 772.03 0 +22.97(+3.07%)
Dec 17, 2012 715.25 751.09 710.60 749.07 0 +24.73(+3.41%)
Dec 14, 2012 706.85 735.57 704.22 724.33 0 +19.55(+2.77%)
Dec 13, 2012 696.69 711.51 686.58 704.79 0 +5.74(+0.82%)
Dec 12, 2012 696.88 709.63 690.16 699.04 0 +2.56(+0.37%)
Dec 11, 2012 687.22 708.73 684.56 696.48 0 +21.01(+3.11%)
Dec 10, 2012 669.02 681.31 664.36 675.47 0 +5.00(+0.75%)
Dec 07, 2012 673.41 680.25 663.11 670.46 0 -1.52(-0.23%)
Dec 06, 2012 676.69 687.35 664.05 671.98 0 +1.26(+0.19%)
Dec 05, 2012 670.23 680.56 659.14 670.72 0 +2.61(+0.39%)
Dec 04, 2012 695.57 701.02 654.75 668.11 0 -21.03(-3.05%)
Nov 30, 2012 697.76 701.27 683.48 689.14 0 -5.46(-0.79%)
Nov 29, 2012 708.16 714.42 682.28 694.60 0 -10.25(-1.45%)
Nov 28, 2012 697.78 714.82 689.52 704.85 0 +2.28(+0.32%)
Nov 27, 2012 686.94 712.46 683.84 702.57 0 +9.81(+1.42%)
Nov 26, 2012 667.70 696.46 661.64 692.76 0 +22.30(+3.33%)
Nov 24, 2012 662.65 674.37 658.44 670.47 0 +0.00(+0.00%)
Nov 23, 2012 662.65 674.37 658.44 670.47 0 +12.44(+1.89%)
Nov 21, 2012 658.02 658.02 658.02 0 +6.34(+0.97%)
Nov 20, 2012 654.46 662.86 642.81 651.68 0 -3.86(-0.59%)
Nov 19, 2012 665.73 672.24 647.97 655.54 0 +3.13(+0.48%)
Nov 16, 2012 660.99 672.29 634.08 652.40 0 -14.77(-2.21%)
Nov 15, 2012 674.01 686.62 655.40 667.18 0 -9.33(-1.38%)
Nov 14, 2012 699.93 704.52 672.89 676.50 0 -10.35(-1.51%)
Nov 13, 2012 692.24 705.51 676.78 686.86 0 -8.63(-1.24%)
Nov 12, 2012 697.95 709.22 689.83 695.48 0 +0.01(+0.00%)
Nov 09, 2012 688.70 708.73 680.41 695.48 0 +0.85(+0.12%)
Nov 08, 2012 701.55 707.89 687.53 694.63 0 -10.86(-1.54%)
Nov 07, 2012 715.73 723.29 691.26 705.49 0 -14.03(-1.95%)
Nov 06, 2012 734.43 745.42 700.64 719.52 0 +8.39(+1.18%)
Nov 05, 2012 718.60 728.38 701.09 711.13 0 -9.07(-1.26%)
Nov 02, 2012 753.25 757.22 708.67 720.20 0 -19.22(-2.60%)
Nov 01, 2012 733.46 753.69 725.45 739.42 0 +14.56(+2.01%)
Oct 31, 2012 721.26 735.79 711.46 724.86 0 +12.80(+1.80%)
Oct 26, 2012 712.07 712.07 712.07 0 -2.19(-0.31%)
Oct 25, 2012 721.73 731.65 699.06 714.26 0 +0.54(+0.08%)
Oct 24, 2012 715.92 725.89 703.98 713.72 0 -0.34(-0.05%)
Oct 23, 2012 704.77 718.29 699.53 714.06 0 +4.61(+0.65%)
Oct 19, 2012 719.69 726.74 699.30 709.45 0 -14.87(-2.05%)
Oct 18, 2012 697.99 739.10 692.25 724.32 0 +22.41(+3.19%)
Oct 17, 2012 689.79 704.79 680.79 701.91 0 +10.47(+1.51%)
Oct 16, 2012 697.06 700.55 681.99 691.44 0 -3.57(-0.51%)
Oct 15, 2012 697.86 704.47 680.71 695.01 0 -5.88(-0.84%)
Oct 12, 2012 698.88 710.34 693.03 700.89 0 +0.77(+0.11%)
Oct 11, 2012 695.20 705.39 685.03 700.12 0 +12.28(+1.79%)
Oct 10, 2012 699.92 709.58 684.96 687.84 0 -8.73(-1.25%)
Oct 09, 2012 698.46 710.88 689.91 696.57 0 -3.58(-0.51%)
Oct 08, 2012 696.73 709.60 691.81 700.14 0 -3.34(-0.47%)
Oct 06, 2012 700.46 713.76 690.20 703.48 0 +0.00(+0.00%)
Oct 05, 2012 700.46 713.76 690.20 703.48 0 +6.45(+0.93%)
Oct 04, 2012 684.56 702.13 677.16 697.03 0 +10.86(+1.58%)
Oct 03, 2012 685.32 695.71 671.99 686.17 0 +3.43(+0.50%)
Oct 02, 2012 686.57 696.84 669.37 682.73 0 +13.31(+1.99%)
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.