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, 2013 1458 1458 1458 0 -26.11(-1.76%)
Dec 30, 2013 1506 1520 1462 1484 0 -20.49(-1.36%)
Dec 27, 2013 1476 1520 1464 1505 0 +33.09(+2.25%)
Dec 26, 2013 1480 1494 1463 1472 0 -9.85(-0.66%)
Dec 24, 2013 1482 1482 1482 0 +10.13(+0.69%)
Dec 23, 2013 1436 1483 1421 1471 0 +40.33(+2.82%)
Dec 20, 2013 1402 1438 1384 1431 0 +24.83(+1.77%)
Dec 19, 2013 1417 1426 1391 1406 0 -9.36(-0.66%)
Dec 18, 2013 1387 1430 1373 1416 0 +28.15(+2.03%)
Dec 17, 2013 1385 1401 1370 1387 0 +1.35(+0.10%)
Dec 16, 2013 1396 1416 1373 1386 0 -4.30(-0.31%)
Dec 13, 2013 1382 1415 1367 1390 0 +21.76(+1.59%)
Dec 12, 2013 1378 1404 1352 1369 0 -6.50(-0.47%)
Dec 11, 2013 1433 1448 1370 1375 0 -51.66(-3.62%)
Dec 10, 2013 1398 1443 1381 1427 0 +42.26(+3.05%)
Dec 09, 2013 1382 1396 1361 1385 0 -4.92(-0.35%)
Dec 06, 2013 1398 1409 1372 1389 0 -1.08(-0.08%)
Dec 05, 2013 1381 1405 1360 1391 0 +2.35(+0.17%)
Dec 04, 2013 1377 1400 1358 1388 0 +1.28(+0.09%)
Dec 03, 2013 1378 1405 1373 1387 0 +4.54(+0.33%)
Dec 02, 2013 1400 1404 1357 1382 0 -52.30(-3.65%)
Nov 29, 2013 1436 1456 1420 1435 0 +13.04(+0.92%)
Nov 27, 2013 1422 1422 1422 0 +14.38(+1.02%)
Nov 26, 2013 1373 1424 1359 1407 0 +31.84(+2.31%)
Nov 25, 2013 1401 1410 1366 1375 0 -23.25(-1.66%)
Nov 22, 2013 1413 1424 1388 1399 0 -15.23(-1.08%)
Nov 21, 2013 1435 1453 1383 1414 0 -16.27(-1.14%)
Nov 20, 2013 1443 1470 1421 1430 0 -15.47(-1.07%)
Nov 19, 2013 1510 1525 1421 1446 0 -55.75(-3.71%)
Nov 18, 2013 1551 1559 1494 1501 0 -41.55(-2.69%)
Nov 15, 2013 1520 1555 1507 1543 0 +42.93(+2.86%)
Nov 14, 2013 1506 1511 1477 1500 0 +29.58(+2.01%)
Nov 12, 2013 1483 1511 1445 1470 0 -13.03(-0.88%)
Nov 11, 2013 1491 1512 1473 1483 0 -1.41(-0.09%)
Nov 08, 2013 1448 1502 1444 1485 0 +37.47(+2.59%)
Nov 07, 2013 1524 1530 1433 1447 0 -65.83(-4.35%)
Nov 06, 2013 1548 1612 1484 1513 0 -101.34(-6.28%)
Nov 05, 2013 1619 1635 1588 1615 0 +5.68(+0.35%)
Nov 04, 2013 1567 1616 1557 1609 0 +65.99(+4.28%)
Nov 01, 2013 1539 1574 1519 1543 0 +13.64(+0.89%)
Oct 31, 2013 1537 1559 1505 1529 0 -4.10(-0.27%)
Oct 30, 2013 1599 1630 1518 1533 0 -63.98(-4.01%)
Oct 29, 2013 1578 1618 1543 1597 0 +31.29(+2.00%)
Oct 28, 2013 1567 1591 1542 1566 0 -4.23(-0.27%)
Oct 25, 2013 1576 1615 1555 1570 0 -16.28(-1.03%)
Oct 24, 2013 1578 1627 1556 1587 0 +6.62(+0.42%)
Oct 23, 2013 1595 1608 1546 1580 0 -28.07(-1.75%)
Oct 22, 2013 1644 1657 1576 1608 0 -20.33(-1.25%)
Oct 21, 2013 1666 1684 1617 1628 0 -22.47(-1.36%)
Oct 18, 2013 1630 1673 1620 1651 0 +30.50(+1.88%)
Oct 17, 2013 1593 1628 1574 1620 0 +22.83(+1.43%)
Oct 16, 2013 1587 1612 1571 1597 0 +19.49(+1.24%)
Oct 15, 2013 1574 1616 1562 1578 0 +12.20(+0.78%)
Oct 14, 2013 1552 1585 1536 1566 0 +0.17(+0.01%)
Oct 11, 2013 1532 1571 1510 1566 0 +29.45(+1.92%)
Oct 10, 2013 1529 1581 1512 1536 0 +19.06(+1.26%)
Oct 09, 2013 1497 1543 1444 1517 0 +18.72(+1.25%)
Oct 08, 2013 1568 1584 1478 1498 0 -55.90(-3.60%)
Oct 07, 2013 1593 1602 1547 1554 0 -52.37(-3.26%)
Oct 04, 2013 1606 1622 1567 1607 0 +9.77(+0.61%)
Oct 03, 2013 1643 1651 1578 1597 0 -41.16(-2.51%)
Oct 02, 2013 1635 1665 1621 1638 0 -0.82(-0.05%)
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.