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 (%)
Jul 31, 2014 1571 1667 1564 1642 0 +29.61(+1.84%)
Jul 23, 2014 1606 1626 1598 1612 0 +7.74(+0.48%)
Jul 22, 2014 1601 1629 1587 1604 0 +7.87(+0.49%)
Jul 21, 2014 1568 1605 1554 1596 0 +29.46(+1.88%)
Jul 18, 2014 1557 1588 1544 1567 0 +16.82(+1.09%)
Jul 17, 2014 1578 1598 1537 1550 0 -33.28(-2.10%)
Jul 16, 2014 1598 1615 1568 1583 0 +4.05(+0.26%)
Jul 15, 2014 1598 1606 1563 1579 0 -20.78(-1.30%)
Jul 14, 2014 1595 1634 1573 1600 0 +19.42(+1.23%)
Jul 11, 2014 1590 1602 1562 1581 0 -9.86(-0.62%)
Jul 10, 2014 1571 1610 1554 1590 0 -17.98(-1.12%)
Jul 09, 2014 1594 1618 1571 1608 0 +21.41(+1.35%)
Jul 08, 2014 1634 1640 1546 1587 0 -51.67(-3.15%)
Jul 07, 2014 1668 1680 1622 1639 0 -38.23(-2.28%)
Jul 03, 2014 1677 1677 1677 0 +8.92(+0.53%)
Jul 02, 2014 1683 1700 1649 1668 0 +16.80(+1.02%)
Jul 01, 2014 1614 1664 1608 1651 0 +27.78(+1.71%)
Jun 30, 2014 1565 1648 1559 1623 0 +59.44(+3.80%)
Jun 27, 2014 1570 1584 1550 1564 0 -15.91(-1.01%)
Jun 26, 2014 1549 1590 1527 1580 0 +39.77(+2.58%)
Jun 25, 2014 1485 1553 1484 1540 0 +33.36(+2.21%)
Jun 24, 2014 1483 1543 1461 1507 0 -29.93(-1.95%)
Jun 23, 2014 1558 1574 1531 1537 0 -17.25(-1.11%)
Jun 20, 2014 1561 1577 1520 1554 0 -15.35(-0.98%)
Jun 19, 2014 1602 1605 1552 1569 0 -25.52(-1.60%)
Jun 18, 2014 1569 1601 1561 1595 0 +18.06(+1.15%)
Jun 17, 2014 1551 1587 1542 1577 0 +21.10(+1.36%)
Jun 16, 2014 1500 1562 1490 1556 0 +56.16(+3.75%)
Jun 13, 2014 1511 1530 1478 1500 0 -5.61(-0.37%)
Jun 12, 2014 1545 1557 1499 1505 0 -31.96(-2.08%)
Jun 11, 2014 1518 1566 1507 1537 0 +5.64(+0.37%)
Jun 10, 2014 1505 1547 1490 1531 0 +26.88(+1.79%)
Jun 06, 2014 1490 1514 1487 1505 0 +11.31(+0.76%)
Jun 05, 2014 1486 1510 1464 1493 0 +9.47(+0.64%)
Jun 04, 2014 1471 1506 1459 1484 0 -0.59(-0.04%)
Jun 03, 2014 1464 1494 1453 1484 0 +10.33(+0.70%)
Jun 02, 2014 1464 1486 1446 1474 0 +12.41(+0.85%)
May 30, 2014 1462 1469 1441 1462 0 +0.86(+0.06%)
May 29, 2014 1460 1473 1442 1461 0 +7.91(+0.54%)
May 28, 2014 1484 1488 1437 1453 0 -31.07(-2.09%)
May 27, 2014 1471 1487 1449 1484 0 +13.06(+0.89%)
May 23, 2014 1471 1471 1471 0 +6.48(+0.44%)
May 22, 2014 1440 1473 1429 1464 0 +28.10(+1.96%)
May 21, 2014 1422 1444 1409 1436 0 +7.19(+0.50%)
May 20, 2014 1402 1442 1391 1429 0 +13.31(+0.94%)
May 19, 2014 1378 1425 1368 1416 0 +37.33(+2.71%)
May 16, 2014 1359 1385 1337 1378 0 +17.03(+1.25%)
May 15, 2014 1358 1376 1318 1361 0 -7.07(-0.52%)
May 14, 2014 1357 1394 1344 1368 0 +9.07(+0.67%)
May 13, 2014 1382 1407 1354 1359 0 -28.94(-2.08%)
May 12, 2014 1339 1397 1334 1388 0 +43.40(+3.23%)
May 09, 2014 1271 1350 1258 1345 0 +80.09(+6.33%)
May 08, 2014 1281 1363 1261 1265 0 -11.12(-0.87%)
May 07, 2014 1336 1345 1242 1276 0 -56.87(-4.27%)
May 06, 2014 1340 1368 1313 1333 0 -10.99(-0.82%)
May 05, 2014 1315 1355 1310 1344 0 +13.32(+1.00%)
May 02, 2014 1337 1356 1312 1331 0 +4.82(+0.36%)
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.