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 (%)
Jun 28, 2013 1700 1726 1686 1712 0 +19.39(+1.15%)
Jun 26, 2013 1688 1707 1677 1693 0 +15.94(+0.95%)
Jun 25, 2013 1670 1689 1661 1677 0 +17.69(+1.07%)
Jun 24, 2013 1656 1679 1633 1659 0 -12.16(-0.73%)
Jun 21, 2013 1673 1685 1651 1671 0 +6.33(+0.38%)
Jun 20, 2013 1685 1693 1658 1665 0 -35.52(-2.09%)
Jun 19, 2013 1716 1730 1698 1700 0 -19.21(-1.12%)
Jun 18, 2013 1704 1724 1701 1720 0 +15.50(+0.91%)
Jun 17, 2013 1712 1724 1694 1704 0 -1.34(-0.08%)
Jun 14, 2013 1708 1722 1692 1705 0 -6.29(-0.37%)
Jun 13, 2013 1688 1727 1669 1712 0 +18.36(+1.08%)
Jun 12, 2013 1708 1722 1683 1693 0 +20.71(+1.24%)
Jun 11, 2013 1684 1696 1663 1673 0 -24.82(-1.46%)
Jun 10, 2013 1701 1712 1688 1697 0 +4.73(+0.28%)
Jun 07, 2013 1680 1704 1671 1693 0 +18.30(+1.09%)
Jun 06, 2013 1644 1678 1639 1674 0 +27.79(+1.69%)
Jun 05, 2013 1666 1680 1642 1647 0 -25.66(-1.53%)
Jun 04, 2013 1679 1697 1655 1672 0 -12.42(-0.74%)
Jun 03, 2013 1691 1704 1662 1685 0 -3.32(-0.20%)
May 31, 2013 1698 1719 1685 1688 0 -16.57(-0.97%)
May 30, 2013 1704 1722 1693 1705 0 +0.98(+0.06%)
May 29, 2013 1702 1725 1689 1704 0 +17.54(+1.04%)
May 28, 2013 1689 1708 1671 1686 0 +10.68(+0.64%)
May 24, 2013 1675 1675 1675 0 +3.60(+0.22%)
May 23, 2013 1666 1684 1651 1672 0 -8.93(-0.53%)
May 22, 2013 1694 1716 1670 1681 0 -16.24(-0.96%)
May 21, 2013 1692 1709 1677 1697 0 +2.67(+0.16%)
May 20, 2013 1690 1709 1682 1694 0 +2.08(+0.12%)
May 17, 2013 1672 1698 1665 1692 0 +22.60(+1.35%)
May 16, 2013 1667 1691 1657 1670 0 -3.03(-0.18%)
May 15, 2013 1656 1677 1647 1673 0 +27.99(+1.70%)
May 13, 2013 1651 1662 1630 1645 0 +4.75(+0.29%)
May 10, 2013 1625 1650 1610 1640 0 +17.75(+1.09%)
May 09, 2013 1614 1639 1602 1622 0 +3.57(+0.22%)
May 08, 2013 1605 1623 1591 1619 0 +7.13(+0.44%)
May 07, 2013 1616 1627 1596 1611 0 -7.91(-0.49%)
May 06, 2013 1612 1629 1603 1619 0 +4.17(+0.26%)
May 03, 2013 1621 1632 1597 1615 0 +11.66(+0.73%)
May 02, 2013 1591 1616 1573 1603 0 +12.66(+0.80%)
May 01, 2013 1571 1615 1554 1591 0 +7.91(+0.50%)
Apr 30, 2013 1573 1597 1563 1583 0 +8.99(+0.57%)
Apr 29, 2013 1576 1592 1562 1574 0 -0.68(-0.04%)
Apr 26, 2013 1556 1589 1554 1575 0 +11.36(+0.73%)
Apr 25, 2013 1556 1584 1546 1563 0 +12.25(+0.79%)
Apr 24, 2013 1552 1564 1534 1551 0 +1.38(+0.09%)
Apr 23, 2013 1531 1556 1528 1550 0 +22.94(+1.50%)
Apr 22, 2013 1527 1537 1502 1527 0 +4.06(+0.27%)
Apr 19, 2013 1507 1532 1496 1523 0 +17.82(+1.18%)
Apr 18, 2013 1515 1529 1492 1505 0 -9.31(-0.61%)
Apr 17, 2013 1540 1546 1503 1514 0 -34.07(-2.20%)
Apr 16, 2013 1546 1556 1529 1548 0 +15.81(+1.03%)
Apr 15, 2013 1568 1574 1525 1532 0 -43.78(-2.78%)
Apr 12, 2013 1579 1591 1564 1576 0 -10.77(-0.68%)
Apr 11, 2013 1578 1599 1571 1587 0 +6.00(+0.38%)
Apr 10, 2013 1562 1590 1557 1581 0 +21.99(+1.41%)
Apr 09, 2013 1551 1570 1544 1559 0 +8.65(+0.56%)
Apr 08, 2013 1545 1558 1534 1550 0 +5.06(+0.33%)
Apr 05, 2013 1544 1557 1527 1545 0 -16.84(-1.08%)
Apr 04, 2013 1562 1573 1546 1562 0 +6.47(+0.42%)
Apr 03, 2013 1577 1584 1543 1556 0 -17.86(-1.14%)
Apr 02, 2013 1577 1591 1562 1573 0 +2.75(+0.18%)
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.