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 (%)
Aug 31, 2009 1159 1185 1138 1178 0 +3.01(+0.26%)
Aug 28, 2009 1199 1207 1160 1175 0 -15.78(-1.33%)
Aug 27, 2009 1208 1215 1171 1190 0 -14.23(-1.18%)
Aug 26, 2009 1198 1227 1189 1205 0 +7.23(+0.60%)
Aug 25, 2009 1227 1236 1190 1197 0 -24.08(-1.97%)
Aug 24, 2009 1217 1247 1205 1221 0 +14.07(+1.17%)
Aug 21, 2009 1207 1224 1189 1207 0 +12.81(+1.07%)
Aug 20, 2009 1175 1204 1169 1195 0 +22.88(+1.95%)
Aug 19, 2009 1158 1180 1147 1172 0 -6.60(-0.56%)
Aug 18, 2009 1164 1190 1133 1178 0 +47.89(+4.24%)
Aug 17, 2009 1142 1154 1122 1130 0 -37.00(-3.17%)
Aug 14, 2009 1185 1196 1153 1167 0 -22.55(-1.89%)
Aug 13, 2009 1196 1203 1175 1190 0 -0.49(-0.04%)
Aug 12, 2009 1175 1204 1166 1190 0 +8.31(+0.70%)
Aug 11, 2009 1183 1202 1165 1182 0 -2.45(-0.21%)
Aug 10, 2009 1177 1200 1160 1185 0 -1.46(-0.12%)
Aug 07, 2009 1176 1212 1160 1186 0 +14.76(+1.26%)
Aug 06, 2009 1176 1198 1148 1171 0 +0.91(+0.08%)
Aug 05, 2009 1201 1221 1147 1170 0 -46.41(-3.81%)
Aug 04, 2009 1204 1237 1170 1217 0 +7.34(+0.61%)
Aug 03, 2009 1170 1234 1156 1209 0 +45.16(+3.88%)
Jul 31, 2009 1156 1183 1142 1164 0 +9.42(+0.82%)
Jul 30, 2009 1121 1176 1110 1155 0 +36.92(+3.30%)
Jul 29, 2009 1127 1134 1099 1118 0 -26.16(-2.29%)
Jul 28, 2009 1132 1158 1117 1144 0 -4.74(-0.41%)
Jul 27, 2009 1154 1166 1122 1149 0 -10.02(-0.86%)
Jul 24, 2009 1134 1166 1128 1159 0 +14.78(+1.29%)
Jul 23, 2009 1123 1178 1117 1144 0 +11.05(+0.98%)
Jul 22, 2009 1115 1145 1108 1133 0 +5.96(+0.53%)
Jul 21, 2009 1125 1148 1102 1127 0 +52.72(+4.91%)
Jun 26, 2009 1044 1082 1031 1074 0 +26.05(+2.48%)
Jun 25, 2009 1033 1053 1017 1048 0 +18.88(+1.83%)
Jun 24, 2009 999.71 1045 992.26 1029 0 +33.91(+3.41%)
Jun 23, 2009 999.03 1019 979.52 995.55 0 -2.39(-0.24%)
Jun 22, 2009 1031 1038 989.16 997.94 0 -40.18(-3.87%)
Jun 19, 2009 1051 1066 1028 1038 0 -1.21(-0.12%)
Jun 18, 2009 1009 1054 1001 1039 0 +34.81(+3.47%)
Jun 17, 2009 995.59 1019 974.03 1005 0 +6.62(+0.66%)
Jun 16, 2009 1010 1027 978.54 997.90 0 -6.19(-0.62%)
Jun 15, 2009 1030 1036 986.02 1004 0 -35.56(-3.42%)
Jun 12, 2009 1058 1071 1024 1040 0 -27.98(-2.62%)
Jun 11, 2009 1082 1097 1053 1068 0 -20.93(-1.92%)
Jun 10, 2009 1072 1106 1052 1089 0 +33.19(+3.14%)
Jun 09, 2009 1049 1071 1033 1055 0 +6.87(+0.66%)
Jun 08, 2009 1030 1065 1019 1048 0 +0.00(+0.00%)
Jun 05, 2009 1032 1076 1018 1048 0 +24.38(+2.38%)
Jun 04, 2009 997.50 1031 987.77 1024 0 +27.80(+2.79%)
Jun 03, 2009 1019 1029 979.36 996.32 0 -24.02(-2.35%)
Jun 02, 2009 1006 1041 983.95 1020 0 +10.16(+1.01%)
Jun 01, 2009 999.36 1025 982.91 1010 0 +17.68(+1.78%)
May 29, 2009 952.73 1001 944.13 992.50 0 +42.80(+4.51%)
May 28, 2009 951.76 962.07 923.33 949.70 0 -1.20(-0.13%)
May 27, 2009 963.73 976.65 940.36 950.90 0 -14.57(-1.51%)
May 26, 2009 934.43 973.48 929.42 965.47 0 +20.41(+2.16%)
May 25, 2009 950.20 961.44 930.70 945.06 0 +0.00(+0.00%)
May 22, 2009 950.20 961.44 930.70 945.06 0 +0.51(+0.05%)
May 21, 2009 961.48 975.62 926.73 944.55 0 -25.71(-2.65%)
May 20, 2009 971.65 988.61 956.94 970.26 0 +8.38(+0.87%)
May 19, 2009 962.95 975.30 939.54 961.88 0 -1.59(-0.17%)
May 18, 2009 958.58 974.39 939.84 963.47 0 +11.73(+1.23%)
May 15, 2009 947.43 972.17 931.89 951.74 0 +9.40(+1.00%)
May 14, 2009 936.10 955.26 921.95 942.34 0 +6.78(+0.72%)
May 13, 2009 945.43 956.82 924.29 935.56 0 -17.71(-1.86%)
May 12, 2009 982.02 1027 939.26 953.27 0 +45.80(+5.05%)
May 11, 2009 915.55 926.75 889.67 907.47 0 -9.10(-0.99%)
May 08, 2009 928.75 941.07 897.72 916.58 0 -1.47(-0.16%)
May 07, 2009 944.62 952.63 899.67 918.05 0 -13.73(-1.47%)
May 06, 2009 926.18 942.12 906.39 931.78 0 +18.55(+2.03%)
May 05, 2009 921.69 936.82 892.70 913.23 0 -13.26(-1.43%)
May 04, 2009 914.91 935.02 889.53 926.49 0 +47.38(+5.39%)
May 01, 2009 882.15 896.54 868.20 879.11 0 -3.02(-0.34%)
Apr 30, 2009 884.00 908.92 862.16 882.13 0 +1.05(+0.12%)
Apr 29, 2009 854.51 890.26 843.97 881.07 0 +33.77(+3.99%)
Apr 28, 2009 852.42 868.42 833.11 847.31 0 -14.97(-1.74%)
Apr 27, 2009 854.90 881.70 832.91 862.27 0 -9.13(-1.05%)
Apr 24, 2009 865.93 884.98 852.66 871.41 0 +10.51(+1.22%)
Apr 23, 2009 868.27 878.40 840.35 860.90 0 +0.74(+0.09%)
Apr 22, 2009 853.46 884.84 843.14 860.16 0 +1.60(+0.19%)
Apr 21, 2009 834.14 865.33 824.40 858.56 0 +18.59(+2.21%)
Apr 20, 2009 842.08 871.53 824.13 839.97 0 -10.15(-1.19%)
Apr 17, 2009 841.08 858.79 823.97 850.13 0 +12.41(+1.48%)
Apr 16, 2009 837.52 849.17 811.91 837.71 0 +2.36(+0.28%)
Apr 15, 2009 821.17 841.01 814.17 835.35 0 +12.63(+1.53%)
Apr 14, 2009 844.93 855.85 809.40 822.73 0 -28.70(-3.37%)
Apr 13, 2009 832.89 860.30 821.66 851.43 0 +10.94(+1.30%)
Apr 10, 2009 831.33 852.96 817.11 840.49 0 +0.00(+0.00%)
Apr 09, 2009 831.33 852.96 817.11 840.49 0 +30.74(+3.80%)
Apr 08, 2009 811.58 824.44 788.06 809.75 0 +10.67(+1.33%)
Apr 07, 2009 819.43 831.41 789.89 799.08 0 -31.14(-3.75%)
Apr 06, 2009 832.78 842.03 818.06 830.22 0 -8.42(-1.00%)
Apr 03, 2009 840.96 850.17 821.31 838.64 0 -6.37(-0.75%)
Apr 02, 2009 836.45 868.69 827.23 845.01 0 +20.83(+2.53%)
Apr 01, 2009 810.06 831.78 792.40 824.17 0 +4.99(+0.61%)
Mar 31, 2009 815.13 843.50 792.92 819.19 0 +9.26(+1.14%)
Mar 30, 2009 824.00 833.92 784.70 809.93 0 -21.26(-2.56%)
Mar 27, 2009 858.48 866.99 823.38 831.19 0 -35.34(-4.08%)
Mar 26, 2009 846.82 890.05 839.76 866.53 0 +30.58(+3.66%)
Mar 25, 2009 826.98 857.48 808.91 835.95 0 +5.91(+0.71%)
Mar 24, 2009 820.91 850.46 810.64 830.04 0 -7.09(-0.85%)
Mar 23, 2009 828.12 844.09 807.39 837.13 0 +41.37(+5.20%)
Mar 20, 2009 804.42 823.40 782.91 795.76 0 -6.01(-0.75%)
Mar 19, 2009 829.90 832.89 788.83 801.77 0 -19.76(-2.41%)
Mar 18, 2009 803.21 832.80 791.21 821.53 0 +16.21(+2.01%)
Mar 17, 2009 788.12 810.82 768.27 805.33 0 +16.28(+2.06%)
Mar 16, 2009 819.68 833.70 776.59 789.05 0 -23.87(-2.94%)
Mar 13, 2009 776.70 831.13 761.42 812.91 0 +44.17(+5.75%)
Mar 12, 2009 716.47 780.48 699.36 768.75 0 +54.93(+7.70%)
Mar 11, 2009 724.36 737.11 693.27 713.82 0 -9.69(-1.34%)
Mar 10, 2009 703.91 735.64 689.33 723.51 0 +26.04(+3.73%)
Mar 09, 2009 698.70 719.43 679.32 697.47 0 -8.23(-1.17%)
Mar 06, 2009 694.73 713.70 677.78 705.70 0 +13.23(+1.91%)
Mar 05, 2009 707.10 716.88 678.33 692.47 0 -28.19(-3.91%)
Mar 04, 2009 697.11 738.92 685.30 720.66 0 +29.40(+4.25%)
Mar 03, 2009 697.51 715.79 678.10 691.26 0 -3.62(-0.52%)
Mar 02, 2009 701.73 723.51 678.60 694.87 0 -11.84(-1.67%)
Feb 27, 2009 723.18 745.26 689.85 706.71 0 -28.71(-3.90%)
Feb 26, 2009 748.86 765.09 727.17 735.42 0 -9.41(-1.26%)
Feb 25, 2009 754.30 767.52 725.47 744.83 0 -13.93(-1.84%)
Feb 24, 2009 735.98 774.88 720.27 758.76 0 +27.38(+3.74%)
Feb 23, 2009 746.55 756.50 720.83 731.38 0 -11.77(-1.58%)
Feb 20, 2009 730.67 758.90 720.24 743.16 0 +4.91(+0.66%)
Feb 19, 2009 751.84 765.46 725.70 738.25 0 -4.85(-0.65%)
Feb 18, 2009 749.59 767.60 726.51 743.10 0 +0.95(+0.13%)
Feb 17, 2009 760.02 768.80 732.40 742.15 0 -25.76(-3.35%)
Feb 16, 2009 769.03 782.21 755.65 767.90 0 +0.00(+0.00%)
Feb 13, 2009 769.03 782.21 755.65 767.90 0 -0.20(-0.03%)
Feb 12, 2009 754.49 785.67 740.46 768.11 0 +14.91(+1.98%)
Feb 11, 2009 750.35 776.87 732.34 753.20 0 -0.58(-0.08%)
Feb 10, 2009 776.96 794.13 741.12 753.77 0 -26.83(-3.44%)
Feb 09, 2009 811.53 823.28 759.10 780.61 0 -17.60(-2.20%)
Feb 06, 2009 783.25 815.78 762.32 798.21 0 +15.96(+2.04%)
Feb 05, 2009 758.50 793.71 744.43 782.24 0 +20.56(+2.70%)
Feb 04, 2009 761.71 786.41 749.19 761.68 0 +1.66(+0.22%)
Feb 03, 2009 763.90 774.95 745.35 760.02 0 +0.02(+0.00%)
Feb 02, 2009 752.24 780.10 736.59 760.00 0 -0.71(-0.09%)
Jan 30, 2009 764.00 783.69 741.70 760.71 0 +3.43(+0.45%)
Jan 29, 2009 773.04 788.15 737.04 757.28 0 -21.21(-2.72%)
Jan 28, 2009 777.85 796.68 758.58 778.50 0 +9.76(+1.27%)
Jan 27, 2009 754.85 782.48 749.89 768.73 0 +13.87(+1.84%)
Jan 26, 2009 761.98 781.91 740.14 754.87 0 -6.37(-0.84%)
Jan 23, 2009 761.04 783.96 744.12 761.24 0 -25.49(-3.24%)
Jan 22, 2009 803.29 809.96 774.07 786.73 0 -26.57(-3.27%)
Jan 21, 2009 800.97 819.73 779.98 813.30 0 +32.61(+4.18%)
Jan 20, 2009 818.11 827.20 773.26 780.69 0 -36.97(-4.52%)
Jan 19, 2009 793.90 829.87 780.91 817.66 0 +0.00(+0.00%)
Jan 16, 2009 793.90 829.87 780.91 817.66 0 +23.46(+2.95%)
Jan 15, 2009 781.70 802.11 755.67 794.21 0 +10.80(+1.38%)
Jan 14, 2009 782.57 798.43 764.78 783.40 0 -8.35(-1.06%)
Jan 13, 2009 773.00 804.60 769.02 791.76 0 +19.08(+2.47%)
Jan 12, 2009 782.93 796.36 767.40 772.68 0 -13.60(-1.73%)
Jan 09, 2009 807.08 816.35 778.95 786.28 0 -22.73(-2.81%)
Jan 08, 2009 817.51 834.85 788.50 809.01 0 -13.12(-1.60%)
Jan 07, 2009 836.83 844.35 805.00 822.13 0 -24.47(-2.89%)
Jan 06, 2009 874.05 890.19 823.65 846.61 0 -26.39(-3.02%)
Jan 05, 2009 855.39 887.62 831.96 873.00 0 +23.87(+2.81%)
Jan 02, 2009 852.67 862.81 836.91 849.12 0 -0.14(-0.02%)
Jan 01, 2009 830.53 864.90 819.86 849.26 0 +0.00(+0.00%)
Dec 31, 2008 830.53 864.90 819.86 849.26 0 +19.97(+2.41%)
Dec 30, 2008 814.03 835.37 799.84 829.30 0 +17.01(+2.09%)
Dec 29, 2008 807.61 820.41 787.50 812.28 0 +7.41(+0.92%)
Dec 26, 2008 787.72 818.20 784.64 804.88 0 +18.94(+2.41%)
Dec 25, 2008 778.98 801.05 763.82 785.94 0 +0.00(+0.00%)
Dec 24, 2008 778.98 801.05 763.82 785.94 0 +6.35(+0.81%)
Dec 23, 2008 786.71 803.27 762.32 779.59 0 -3.98(-0.51%)
Dec 22, 2008 824.52 827.80 756.97 783.57 0 -36.90(-4.50%)
Dec 19, 2008 796.82 835.20 788.90 820.47 0 +8.54(+1.05%)
Dec 18, 2008 811.12 829.54 791.72 811.93 0 +5.52(+0.68%)
Dec 17, 2008 782.78 820.63 773.66 806.41 0 +13.04(+1.64%)
Dec 16, 2008 774.70 805.25 756.45 793.37 0 +30.97(+4.06%)
Dec 15, 2008 787.53 798.51 741.71 762.40 0 -20.92(-2.67%)
Dec 12, 2008 753.62 789.36 746.46 783.33 0 +9.45(+1.22%)
Dec 11, 2008 805.18 818.38 757.96 773.88 0 -34.53(-4.27%)
Dec 10, 2008 798.40 834.87 785.57 808.41 0 +13.69(+1.72%)
Dec 09, 2008 799.41 842.71 774.38 794.72 0 -12.72(-1.58%)
Dec 08, 2008 781.41 824.15 758.24 807.44 0 +43.04(+5.63%)
Dec 05, 2008 764.23 789.67 720.88 764.40 0 -10.37(-1.34%)
Dec 04, 2008 804.31 827.62 761.54 774.77 0 -30.87(-3.83%)
Dec 03, 2008 789.64 819.95 770.06 805.64 0 +7.97(+1.00%)
Dec 02, 2008 768.05 806.31 752.88 797.68 0 +37.12(+4.88%)
Dec 01, 2008 790.26 820.31 747.50 760.56 0 -55.05(-6.75%)
Nov 28, 2008 786.03 825.81 772.80 815.61 0 +26.94(+3.42%)
Nov 27, 2008 744.62 804.83 725.85 788.68 0 +0.00(+0.00%)
Nov 26, 2008 744.62 804.83 725.85 788.68 0 +33.71(+4.47%)
Nov 25, 2008 784.88 795.78 728.71 754.96 0 -4.87(-0.64%)
Nov 24, 2008 727.65 780.50 714.05 759.84 0 +28.53(+3.90%)
Nov 21, 2008 697.77 743.20 654.50 731.30 0 +37.58(+5.42%)
Nov 20, 2008 710.01 743.54 675.11 693.72 0 -29.14(-4.03%)
Nov 19, 2008 765.82 779.65 717.54 722.86 0 -52.29(-6.75%)
Nov 18, 2008 769.21 817.09 736.56 775.15 0 -49.09(-5.96%)
Nov 17, 2008 802.73 852.36 785.23 824.24 0 +8.71(+1.07%)
Nov 14, 2008 842.30 914.14 806.95 815.53 0 -52.88(-6.09%)
Nov 13, 2008 821.52 878.95 750.79 868.42 0 +57.00(+7.02%)
Nov 12, 2008 847.80 874.72 803.32 811.42 0 -51.94(-6.02%)
Nov 11, 2008 877.94 899.36 836.28 863.36 0 -24.15(-2.72%)
Nov 10, 2008 914.29 927.89 866.15 887.50 0 +5.62(+0.64%)
Nov 07, 2008 866.61 917.56 853.56 881.89 0 +21.33(+2.48%)
Nov 06, 2008 892.84 918.90 846.31 860.56 0 -51.74(-5.67%)
Nov 05, 2008 957.86 979.13 901.31 912.29 0 -47.78(-4.98%)
Nov 04, 2008 946.09 985.06 919.86 960.07 0 +26.03(+2.79%)
Nov 03, 2008 934.66 955.32 905.63 934.04 0 +18.29(+2.00%)
Oct 31, 2008 919.82 950.03 871.54 915.75 0 +26.84(+3.02%)
Oct 30, 2008 876.09 920.51 856.68 888.91 0 +29.47(+3.43%)
Oct 29, 2008 813.03 884.57 791.36 859.44 0 +48.70(+6.01%)
Oct 28, 2008 781.51 826.08 757.25 810.74 0 +37.25(+4.82%)
Oct 27, 2008 783.72 806.68 757.38 773.50 0 -27.25(-3.40%)
Oct 24, 2008 773.91 824.77 764.16 800.74 0 -40.44(-4.81%)
Oct 23, 2008 872.82 891.59 806.52 841.18 0 -35.82(-4.08%)
Oct 22, 2008 883.87 903.26 856.78 877.00 0 -19.79(-2.21%)
Oct 21, 2008 900.45 945.23 868.70 896.79 0 -14.04(-1.54%)
Oct 20, 2008 899.90 923.83 871.35 910.83 0 +31.70(+3.61%)
Oct 17, 2008 866.87 994.87 848.65 879.13 0 -7.61(-0.86%)
Oct 16, 2008 852.75 900.09 807.02 886.74 0 +41.02(+4.85%)
Oct 15, 2008 896.51 921.46 826.10 845.72 0 -66.42(-7.28%)
Oct 14, 2008 968.60 994.53 869.32 912.14 0 -42.46(-4.45%)
Oct 13, 2008 957.73 986.03 901.44 954.59 0 +44.66(+4.91%)
Oct 10, 2008 889.82 954.51 829.26 909.93 0 -10.31(-1.12%)
Oct 09, 2008 997.08 1015 912.84 920.24 0 -69.07(-6.98%)
Oct 08, 2008 931.04 1033 909.43 989.31 0 +25.02(+2.59%)
Oct 07, 2008 968.95 1013 941.31 964.29 0 -4.81(-0.50%)
Oct 06, 2008 942.14 986.62 898.71 969.10 0 -5.48(-0.56%)
Oct 03, 2008 968.11 1009 949.25 974.58 0 +18.46(+1.93%)
Oct 02, 2008 988.49 1025 925.59 956.12 0 -42.71(-4.28%)
Oct 01, 2008 1011 1035 977.82 998.84 0 -12.58(-1.24%)
Sep 30, 2008 1007 1031 969.21 1011 0 +38.01(+3.91%)
Sep 29, 2008 1057 1082 950.47 973.40 0 -87.19(-8.22%)
Sep 26, 2008 1043 1087 1017 1061 0 +2.82(+0.27%)
Sep 25, 2008 1041 1075 1025 1058 0 +17.66(+1.70%)
Sep 24, 2008 1054 1077 1020 1040 0 -9.55(-0.91%)
Sep 23, 2008 1073 1098 1022 1050 0 -35.05(-3.23%)
Sep 22, 2008 1135 1150 1072 1085 0 -52.17(-4.59%)
Sep 19, 2008 1205 1232 1089 1137 0 -38.91(-3.31%)
Sep 18, 2008 999.84 1203 975.72 1176 0 +192.18(+19.54%)
Sep 17, 2008 1017 1039 955.15 983.62 0 -41.62(-4.06%)
Sep 16, 2008 1034 1056 997.04 1025 0 -24.32(-2.32%)
Sep 15, 2008 1071 1106 1031 1050 0 -49.35(-4.49%)
Sep 12, 2008 1091 1121 1081 1099 0 +2.85(+0.26%)
Sep 11, 2008 1102 1117 1072 1096 0 -23.53(-2.10%)
Sep 10, 2008 1113 1143 1080 1120 0 +15.17(+1.37%)
Sep 09, 2008 1161 1177 1098 1104 0 -50.37(-4.36%)
Sep 08, 2008 1159 1196 1125 1155 0 +23.12(+2.04%)
Sep 05, 2008 1120 1151 1104 1132 0 +3.12(+0.28%)
Sep 04, 2008 1162 1184 1113 1129 0 -39.27(-3.36%)
Sep 03, 2008 1209 1228 1152 1168 0 -38.84(-3.22%)
Sep 02, 2008 1218 1233 1185 1207 0 +12.99(+1.09%)
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.