Skip to main content
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 (%)
Jan 31, 2012 835.05 841.52 795.53 810.02 0 -20.36(-2.45%)
Jan 30, 2012 858.55 861.21 825.24 830.37 0 -33.28(-3.85%)
Jan 27, 2012 855.03 872.92 842.02 863.66 0 +6.87(+0.80%)
Jan 26, 2012 858.16 871.66 845.71 856.79 0 -0.54(-0.06%)
Jan 25, 2012 844.82 864.66 841.70 857.33 0 +8.91(+1.05%)
Jan 24, 2012 831.05 855.76 820.01 848.42 0 +2.36(+0.28%)
Jan 23, 2012 840.04 861.11 837.03 846.06 0 -1.50(-0.18%)
Jan 20, 2012 832.45 860.08 829.99 847.56 0 +7.04(+0.84%)
Jan 19, 2012 795.86 850.04 796.66 840.52 0 +42.06(+5.27%)
Jan 18, 2012 780.55 805.43 769.65 798.46 0 +23.08(+2.98%)
Jan 17, 2012 799.67 812.75 769.37 775.39 0 -11.57(-1.47%)
Jan 13, 2012 786.96 786.96 786.96 0 +2.96(+0.38%)
Jan 12, 2012 764.50 793.53 758.52 784.00 0 +14.28(+1.85%)
Jan 11, 2012 761.45 780.32 760.47 769.73 0 -0.96(-0.12%)
Jan 10, 2012 775.69 790.74 761.89 770.69 0 +0.95(+0.12%)
Jan 09, 2012 771.32 796.75 749.80 769.74 0 -2.59(-0.34%)
Jan 06, 2012 777.41 792.33 763.43 772.33 0 -13.50(-1.72%)
Jan 05, 2012 779.70 803.56 769.60 785.84 0 -5.55(-0.70%)
Jan 04, 2012 786.02 804.89 773.45 791.39 0 +21.04(+2.73%)
Dec 30, 2011 762.88 790.35 764.09 770.35 0 -1.34(-0.17%)
Dec 29, 2011 758.64 778.15 757.00 771.68 0 +4.91(+0.64%)
Dec 28, 2011 764.33 779.34 756.87 766.77 0 -7.87(-1.02%)
Dec 27, 2011 767.23 783.03 766.40 774.64 0 -3.21(-0.41%)
Dec 23, 2011 777.86 777.86 777.86 0 +13.27(+1.74%)
Dec 21, 2011 768.05 783.35 750.81 764.59 0 -14.75(-1.89%)
Dec 20, 2011 759.18 785.34 754.47 779.34 0 +25.59(+3.40%)
Dec 19, 2011 762.07 780.51 752.39 753.74 0 -15.58(-2.02%)
Dec 16, 2011 761.94 786.41 759.04 769.32 0 +0.25(+0.03%)
Dec 15, 2011 768.10 787.43 761.15 769.07 0 +0.25(+0.03%)
Dec 14, 2011 766.00 783.28 758.47 768.82 0 -14.04(-1.79%)
Dec 13, 2011 777.38 807.75 773.91 782.86 0 -0.54(-0.07%)
Dec 12, 2011 762.68 790.69 760.49 783.40 0 +4.91(+0.63%)
Dec 09, 2011 766.84 789.65 760.49 778.49 0 +8.85(+1.15%)
Dec 08, 2011 797.84 813.46 762.45 769.64 0 -43.45(-5.34%)
Dec 07, 2011 806.77 822.02 803.26 813.09 0 -6.90(-0.84%)
Dec 06, 2011 821.79 840.58 811.52 819.99 0 -12.92(-1.55%)
Dec 05, 2011 831.75 846.37 817.90 832.91 0 -5.10(-0.61%)
Dec 02, 2011 840.59 868.39 828.82 838.01 0 +1.91(+0.23%)
Dec 01, 2011 846.45 864.82 825.32 836.10 0 -14.75(-1.73%)
Nov 30, 2011 858.28 883.91 836.38 850.85 0 +11.65(+1.39%)
Nov 29, 2011 846.08 861.56 829.47 839.20 0 -17.35(-2.03%)
Nov 28, 2011 848.92 876.38 845.15 856.55 0 +28.83(+3.48%)
Nov 25, 2011 814.02 843.81 809.07 827.72 0 -0.63(-0.08%)
Nov 23, 2011 828.36 828.36 828.36 0 -29.85(-3.48%)
Nov 22, 2011 834.63 868.95 831.53 858.21 0 +17.14(+2.04%)
Nov 21, 2011 814.80 845.90 789.95 841.07 0 -3.55(-0.42%)
Nov 18, 2011 869.27 878.22 834.23 844.62 0 -23.66(-2.72%)
Nov 17, 2011 872.82 912.21 859.38 868.28 0 -12.65(-1.44%)
Nov 16, 2011 885.02 904.28 864.52 880.93 0 -14.39(-1.61%)
Nov 15, 2011 921.40 938.98 881.55 895.32 0 -39.94(-4.27%)
Nov 14, 2011 930.81 952.32 901.33 935.26 0 -80.87(-7.96%)
Nov 11, 2011 995.40 1030 990.65 1016 0 +25.07(+2.53%)
Nov 10, 2011 990.28 1024 974.17 991.06 0 +10.77(+1.10%)
Nov 09, 2011 1004 1021 976.90 980.29 0 -49.80(-4.83%)
Nov 08, 2011 1048 1059 1011 1030 0 -7.64(-0.74%)
Nov 07, 2011 1039 1060 1025 1038 0 -10.85(-1.03%)
Nov 04, 2011 1038 1068 1029 1049 0 -3.04(-0.29%)
Nov 03, 2011 1064 1083 1031 1052 0 -3.65(-0.35%)
Nov 02, 2011 1030 1060 1023 1055 0 +33.97(+3.33%)
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.