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 (%)
Jun 28, 2013 1164 1178 1148 1161 0 +17.34(+1.52%)
Jun 26, 2013 1130 1160 1121 1143 0 +17.58(+1.56%)
Jun 25, 2013 1117 1147 1102 1126 0 +27.77(+2.53%)
Jun 24, 2013 1104 1122 1072 1098 0 -19.83(-1.77%)
Jun 21, 2013 1128 1147 1095 1118 0 -8.55(-0.76%)
Jun 20, 2013 1166 1174 1119 1126 0 -52.74(-4.47%)
Jun 19, 2013 1187 1205 1175 1179 0 -10.83(-0.91%)
Jun 18, 2013 1181 1203 1169 1190 0 +7.59(+0.64%)
Jun 17, 2013 1162 1188 1145 1182 0 +33.73(+2.94%)
Jun 14, 2013 1144 1163 1134 1148 0 +5.01(+0.44%)
Jun 13, 2013 1128 1147 1119 1143 0 +14.16(+1.25%)
Jun 12, 2013 1147 1152 1120 1129 0 -6.46(-0.57%)
Jun 11, 2013 1134 1152 1124 1136 0 -17.55(-1.52%)
Jun 10, 2013 1147 1161 1133 1153 0 +3.03(+0.26%)
Jun 07, 2013 1115 1170 1108 1150 0 +34.91(+3.13%)
Jun 06, 2013 1080 1121 1068 1115 0 +36.16(+3.35%)
Jun 05, 2013 1083 1096 1073 1079 0 -7.20(-0.66%)
Jun 04, 2013 1077 1104 1062 1086 0 +15.41(+1.44%)
Jun 03, 2013 1092 1098 1061 1071 0 -17.02(-1.56%)
May 31, 2013 1112 1121 1083 1088 0 -17.17(-1.55%)
May 30, 2013 1093 1113 1088 1105 0 +10.28(+0.94%)
May 29, 2013 1097 1113 1082 1095 0 -6.43(-0.58%)
May 28, 2013 1104 1115 1088 1101 0 +10.23(+0.94%)
May 24, 2013 1091 1091 1091 0 -1.95(-0.18%)
May 23, 2013 1081 1103 1065 1093 0 -0.20(-0.02%)
May 22, 2013 1100 1120 1079 1093 0 -5.09(-0.46%)
May 21, 2013 1091 1126 1082 1098 0 +6.77(+0.62%)
May 20, 2013 1067 1098 1059 1092 0 +25.57(+2.40%)
May 17, 2013 1070 1088 1057 1066 0 -1.82(-0.17%)
May 16, 2013 1053 1081 1046 1068 0 +12.36(+1.17%)
May 15, 2013 1037 1074 1024 1055 0 +36.86(+3.62%)
May 13, 2013 1014 1025 1000 1019 0 -5.72(-0.56%)
May 10, 2013 1019 1039 1012 1024 0 -1.27(-0.12%)
May 09, 2013 985.48 1033 976.78 1026 0 +101.14(+10.94%)
May 08, 2013 916.56 932.08 908.36 924.46 0 +6.66(+0.73%)
May 07, 2013 907.91 922.79 896.18 917.80 0 +13.47(+1.49%)
May 06, 2013 898.90 914.82 889.55 904.33 0 +8.28(+0.92%)
May 03, 2013 893.75 906.57 879.93 896.05 0 +11.86(+1.34%)
May 02, 2013 881.15 912.09 868.13 884.19 0 +10.88(+1.25%)
May 01, 2013 880.80 885.92 863.33 873.30 0 -7.19(-0.82%)
Apr 30, 2013 878.21 887.76 867.91 880.50 0 +5.50(+0.63%)
Apr 29, 2013 883.38 891.46 868.66 874.99 0 -4.11(-0.47%)
Apr 26, 2013 884.17 894.45 872.97 879.10 0 -9.12(-1.03%)
Apr 25, 2013 879.15 897.01 876.75 888.23 0 +11.83(+1.35%)
Apr 24, 2013 868.10 884.57 859.22 876.39 0 +9.92(+1.14%)
Apr 23, 2013 852.53 868.72 844.47 866.48 0 +16.25(+1.91%)
Apr 22, 2013 851.92 860.62 836.92 850.23 0 +0.88(+0.10%)
Apr 19, 2013 837.78 856.45 832.19 849.36 0 +15.45(+1.85%)
Apr 18, 2013 848.51 851.37 823.34 833.90 0 -10.66(-1.26%)
Apr 17, 2013 841.21 853.99 827.21 844.57 0 -3.61(-0.43%)
Apr 16, 2013 848.35 860.47 833.70 848.17 0 +5.65(+0.67%)
Apr 15, 2013 880.44 882.61 834.67 842.52 0 -29.60(-3.39%)
Apr 12, 2013 871.86 883.19 859.93 872.12 0 +4.51(+0.52%)
Apr 11, 2013 860.38 875.26 854.10 867.61 0 +6.04(+0.70%)
Apr 10, 2013 840.77 866.56 835.69 861.57 0 +20.81(+2.48%)
Apr 09, 2013 839.70 848.99 832.12 840.76 0 +3.45(+0.41%)
Apr 08, 2013 816.11 841.86 809.55 837.31 0 +17.93(+2.19%)
Apr 05, 2013 805.24 825.19 788.53 819.38 0 -7.20(-0.87%)
Apr 04, 2013 813.24 832.95 810.15 826.58 0 +32.62(+4.11%)
Apr 03, 2013 812.77 817.71 786.90 793.96 0 -18.49(-2.28%)
Apr 02, 2013 825.73 830.63 808.18 812.44 0 -10.82(-1.31%)
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.