Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Personal Services Sector (CIX: MSECTOR762 )

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, 2014 1584 1609 1573 1602 0 +11.47(+0.72%)
Apr 29, 2014 1587 1607 1567 1590 0 +7.68(+0.49%)
Apr 28, 2014 1602 1612 1560 1583 0 -10.53(-0.66%)
Apr 25, 2014 1602 1617 1581 1593 0 -18.53(-1.15%)
Apr 24, 2014 1620 1633 1595 1612 0 +6.55(+0.41%)
Apr 23, 2014 1611 1624 1597 1605 0 -9.51(-0.59%)
Apr 22, 2014 1614 1630 1604 1615 0 +2.84(+0.18%)
Apr 21, 2014 1596 1620 1588 1612 0 +16.75(+1.05%)
Apr 17, 2014 1595 1595 1595 0 -22.71(-1.40%)
Apr 16, 2014 1617 1630 1601 1618 0 +11.88(+0.74%)
Apr 15, 2014 1607 1624 1571 1606 0 +1.89(+0.12%)
Apr 14, 2014 1613 1630 1589 1604 0 +2.62(+0.16%)
Apr 11, 2014 1643 1653 1586 1601 0 -33.58(-2.05%)
Apr 10, 2014 1673 1686 1628 1635 0 -39.06(-2.33%)
Apr 09, 2014 1659 1688 1652 1674 0 +19.58(+1.18%)
Apr 08, 2014 1643 1666 1630 1654 0 +12.07(+0.73%)
Apr 07, 2014 1675 1682 1624 1642 0 -35.71(-2.13%)
Apr 04, 2014 1719 1727 1666 1678 0 -33.79(-1.97%)
Apr 03, 2014 1731 1744 1701 1712 0 -21.57(-1.24%)
Apr 02, 2014 1722 1743 1714 1733 0 +12.26(+0.71%)
Apr 01, 2014 1698 1729 1689 1721 0 +27.23(+1.61%)
Mar 31, 2014 1689 1709 1673 1694 0 +11.48(+0.68%)
Mar 28, 2014 1665 1702 1650 1682 0 +20.62(+1.24%)
Mar 27, 2014 1667 1685 1644 1662 0 -11.55(-0.69%)
Mar 26, 2014 1697 1713 1670 1673 0 -9.27(-0.55%)
Mar 25, 2014 1696 1708 1673 1683 0 -7.27(-0.43%)
Mar 24, 2014 1697 1711 1671 1690 0 -4.87(-0.29%)
Mar 21, 2014 1716 1727 1688 1695 0 -17.74(-1.04%)
Mar 20, 2014 1699 1728 1690 1713 0 +15.32(+0.90%)
Mar 19, 2014 1699 1716 1677 1697 0 +0.11(+0.01%)
Mar 18, 2014 1684 1708 1674 1697 0 +12.99(+0.77%)
Mar 17, 2014 1670 1693 1660 1684 0 +24.27(+1.46%)
Mar 14, 2014 1671 1691 1650 1660 0 +6.37(+0.39%)
Mar 13, 2014 1681 1690 1645 1653 0 -31.36(-1.86%)
Mar 12, 2014 1678 1695 1667 1685 0 -4.52(-0.27%)
Mar 11, 2014 1691 1714 1677 1689 0 -1.09(-0.06%)
Mar 10, 2014 1680 1702 1668 1690 0 +6.69(+0.40%)
Mar 07, 2014 1684 1710 1664 1684 0 -3.25(-0.19%)
Mar 06, 2014 1693 1711 1670 1687 0 -1.17(-0.07%)
Mar 05, 2014 1688 1704 1669 1688 0 +2.00(+0.12%)
Mar 04, 2014 1692 1706 1670 1686 0 +10.72(+0.64%)
Mar 03, 2014 1662 1689 1652 1675 0 -3.09(-0.18%)
Feb 28, 2014 1681 1699 1659 1679 0 +1.43(+0.09%)
Feb 27, 2014 1658 1685 1645 1677 0 +13.75(+0.83%)
Feb 26, 2014 1661 1690 1648 1663 0 +7.06(+0.43%)
Feb 25, 2014 1648 1669 1633 1656 0 +4.82(+0.29%)
Feb 24, 2014 1641 1669 1633 1651 0 +19.20(+1.18%)
Feb 21, 2014 1642 1656 1619 1632 0 -5.01(-0.31%)
Feb 20, 2014 1649 1659 1624 1637 0 -8.53(-0.52%)
Feb 19, 2014 1647 1668 1635 1646 0 -4.60(-0.28%)
Feb 18, 2014 1652 1670 1635 1650 0 +1.19(+0.07%)
Feb 14, 2014 1649 1649 1649 0 -399.83(-19.51%)
Feb 13, 2014 2018 2068 2012 2049 0 +385.29(+23.16%)
Feb 12, 2014 1668 1702 1644 1664 0 +19.73(+1.20%)
Feb 11, 2014 1622 1657 1613 1644 0 +22.35(+1.38%)
Feb 10, 2014 1623 1636 1607 1622 0 -2.74(-0.17%)
Feb 07, 2014 1616 1642 1603 1624 0 +11.45(+0.71%)
Feb 06, 2014 1598 1627 1591 1613 0 +19.48(+1.22%)
Feb 05, 2014 1579 1607 1562 1593 0 +7.60(+0.48%)
Feb 04, 2014 1578 1603 1564 1586 0 +12.93(+0.82%)
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.