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 (%)
Sep 30, 2009 1330 1349 1275 1318 0 -13.28(-1.00%)
Sep 29, 2009 1338 1367 1314 1331 0 -4.01(-0.30%)
Sep 28, 2009 1300 1347 1290 1335 0 +32.37(+2.48%)
Sep 25, 2009 1298 1320 1285 1303 0 -2.17(-0.17%)
Sep 24, 2009 1329 1339 1291 1305 0 -22.11(-1.67%)
Sep 23, 2009 1324 1357 1306 1327 0 +1.95(+0.15%)
Sep 22, 2009 1308 1339 1292 1325 0 +19.23(+1.47%)
Sep 21, 2009 1302 1323 1280 1306 0 -9.34(-0.71%)
Sep 18, 2009 1313 1333 1288 1315 0 +5.32(+0.41%)
Sep 17, 2009 1299 1334 1281 1310 0 +22.80(+1.77%)
Sep 16, 2009 1271 1301 1261 1287 0 +25.23(+2.00%)
Sep 15, 2009 1258 1284 1235 1262 0 +7.54(+0.60%)
Sep 14, 2009 1241 1266 1233 1254 0 +1.86(+0.15%)
Sep 11, 2009 1282 1294 1241 1253 0 -24.07(-1.89%)
Sep 10, 2009 1270 1289 1260 1277 0 +7.41(+0.58%)
Sep 09, 2009 1249 1296 1236 1269 0 +32.08(+2.59%)
Sep 08, 2009 1247 1263 1219 1237 0 +4.38(+0.36%)
Sep 04, 2009 1233 1233 1233 0 +38.69(+3.24%)
Sep 03, 2009 1168 1206 1161 1194 0 +33.00(+2.84%)
Sep 02, 2009 1146 1178 1141 1161 0 +7.02(+0.61%)
Sep 01, 2009 1160 1200 1142 1154 0 -23.58(-2.00%)
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%)
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.