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%)
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.