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 (%)
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%)
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.