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, 2014 1204 1243 1199 1227 0 -4.35(-0.35%)
Jan 30, 2014 1232 1253 1219 1232 0 +18.47(+1.52%)
Jan 29, 2014 1231 1241 1197 1213 0 -21.88(-1.77%)
Jan 28, 2014 1208 1252 1201 1235 0 +42.89(+3.60%)
Jan 27, 2014 1230 1243 1151 1192 0 -33.99(-2.77%)
Jan 24, 2014 1249 1263 1214 1226 0 -30.52(-2.43%)
Jan 23, 2014 1256 1297 1218 1257 0 -44.22(-3.40%)
Jan 22, 2014 1294 1317 1282 1301 0 +22.10(+1.73%)
Jan 21, 2014 1257 1291 1251 1279 0 +34.75(+2.79%)
Jan 17, 2014 1244 1244 1244 0 -10.07(-0.80%)
Jan 16, 2014 1263 1273 1228 1254 0 +16.32(+1.32%)
Jan 15, 2014 1237 1267 1223 1238 0 -26.34(-2.08%)
Jan 14, 2014 1200 1273 1226 1264 0 +27.98(+2.26%)
Jan 13, 2014 1213 1282 1220 1236 0 -13.82(-1.11%)
Jan 10, 2014 1288 1297 1219 1250 0 -29.36(-2.30%)
Jan 09, 2014 1308 1359 1239 1279 0 -74.88(-5.53%)
Jan 08, 2014 1387 1408 1333 1354 0 -26.34(-1.91%)
Jan 07, 2014 1357 1403 1352 1380 0 +34.39(+2.55%)
Jan 06, 2014 1382 1392 1342 1346 0 -33.95(-2.46%)
Jan 03, 2014 1444 1456 1357 1380 0 -64.46(-4.46%)
Jan 02, 2014 1454 1466 1426 1444 0 -13.75(-0.94%)
Dec 31, 2013 1458 1458 1458 0 -26.11(-1.76%)
Dec 30, 2013 1506 1520 1462 1484 0 -20.49(-1.36%)
Dec 27, 2013 1476 1520 1464 1505 0 +33.09(+2.25%)
Dec 26, 2013 1480 1494 1463 1472 0 -9.85(-0.66%)
Dec 24, 2013 1482 1482 1482 0 +10.13(+0.69%)
Dec 23, 2013 1436 1483 1421 1471 0 +40.33(+2.82%)
Dec 20, 2013 1402 1438 1384 1431 0 +24.83(+1.77%)
Dec 19, 2013 1417 1426 1391 1406 0 -9.36(-0.66%)
Dec 18, 2013 1387 1430 1373 1416 0 +28.15(+2.03%)
Dec 17, 2013 1385 1401 1370 1387 0 +1.35(+0.10%)
Dec 16, 2013 1396 1416 1373 1386 0 -4.30(-0.31%)
Dec 13, 2013 1382 1415 1367 1390 0 +21.76(+1.59%)
Dec 12, 2013 1378 1404 1352 1369 0 -6.50(-0.47%)
Dec 11, 2013 1433 1448 1370 1375 0 -51.66(-3.62%)
Dec 10, 2013 1398 1443 1381 1427 0 +42.26(+3.05%)
Dec 09, 2013 1382 1396 1361 1385 0 -4.92(-0.35%)
Dec 06, 2013 1398 1409 1372 1389 0 -1.08(-0.08%)
Dec 05, 2013 1381 1405 1360 1391 0 +2.35(+0.17%)
Dec 04, 2013 1377 1400 1358 1388 0 +1.28(+0.09%)
Dec 03, 2013 1378 1405 1373 1387 0 +4.54(+0.33%)
Dec 02, 2013 1400 1404 1357 1382 0 -52.30(-3.65%)
Nov 29, 2013 1436 1456 1420 1435 0 +13.04(+0.92%)
Nov 27, 2013 1422 1422 1422 0 +14.38(+1.02%)
Nov 26, 2013 1373 1424 1359 1407 0 +31.84(+2.31%)
Nov 25, 2013 1401 1410 1366 1375 0 -23.25(-1.66%)
Nov 22, 2013 1413 1424 1388 1399 0 -15.23(-1.08%)
Nov 21, 2013 1435 1453 1383 1414 0 -16.27(-1.14%)
Nov 20, 2013 1443 1470 1421 1430 0 -15.47(-1.07%)
Nov 19, 2013 1510 1525 1421 1446 0 -55.75(-3.71%)
Nov 18, 2013 1551 1559 1494 1501 0 -41.55(-2.69%)
Nov 15, 2013 1520 1555 1507 1543 0 +42.93(+2.86%)
Nov 14, 2013 1506 1511 1477 1500 0 +29.58(+2.01%)
Nov 12, 2013 1483 1511 1445 1470 0 -13.03(-0.88%)
Nov 11, 2013 1491 1512 1473 1483 0 -1.41(-0.09%)
Nov 08, 2013 1448 1502 1444 1485 0 +37.47(+2.59%)
Nov 07, 2013 1524 1530 1433 1447 0 -65.83(-4.35%)
Nov 06, 2013 1548 1612 1484 1513 0 -101.34(-6.28%)
Nov 05, 2013 1619 1635 1588 1615 0 +5.68(+0.35%)
Nov 04, 2013 1567 1616 1557 1609 0 +65.99(+4.28%)
Nov 01, 2013 1539 1574 1519 1543 0 +13.64(+0.89%)
Oct 31, 2013 1537 1559 1505 1529 0 -4.10(-0.27%)
Oct 30, 2013 1599 1630 1518 1533 0 -63.98(-4.01%)
Oct 29, 2013 1578 1618 1543 1597 0 +31.29(+2.00%)
Oct 28, 2013 1567 1591 1542 1566 0 -4.23(-0.27%)
Oct 25, 2013 1576 1615 1555 1570 0 -16.28(-1.03%)
Oct 24, 2013 1578 1627 1556 1587 0 +6.62(+0.42%)
Oct 23, 2013 1595 1608 1546 1580 0 -28.07(-1.75%)
Oct 22, 2013 1644 1657 1576 1608 0 -20.33(-1.25%)
Oct 21, 2013 1666 1684 1617 1628 0 -22.47(-1.36%)
Oct 18, 2013 1630 1673 1620 1651 0 +30.50(+1.88%)
Oct 17, 2013 1593 1628 1574 1620 0 +22.83(+1.43%)
Oct 16, 2013 1587 1612 1571 1597 0 +19.49(+1.24%)
Oct 15, 2013 1574 1616 1562 1578 0 +12.20(+0.78%)
Oct 14, 2013 1552 1585 1536 1566 0 +0.17(+0.01%)
Oct 11, 2013 1532 1571 1510 1566 0 +29.45(+1.92%)
Oct 10, 2013 1529 1581 1512 1536 0 +19.06(+1.26%)
Oct 09, 2013 1497 1543 1444 1517 0 +18.72(+1.25%)
Oct 08, 2013 1568 1584 1478 1498 0 -55.90(-3.60%)
Oct 07, 2013 1593 1602 1547 1554 0 -52.37(-3.26%)
Oct 04, 2013 1606 1622 1567 1607 0 +9.77(+0.61%)
Oct 03, 2013 1643 1651 1578 1597 0 -41.16(-2.51%)
Oct 02, 2013 1635 1665 1621 1638 0 -0.82(-0.05%)
Oct 01, 2013 1605 1645 1597 1639 0 +50.50(+3.18%)
Sep 27, 2013 1570 1601 1555 1588 0 +12.15(+0.77%)
Sep 26, 2013 1557 1583 1537 1576 0 +27.75(+1.79%)
Sep 25, 2013 1514 1567 1488 1548 0 +69.90(+4.73%)
Sep 24, 2013 1464 1499 1450 1479 0 +7.09(+0.48%)
Sep 23, 2013 1455 1491 1442 1471 0 +9.45(+0.65%)
Sep 20, 2013 1475 1484 1450 1462 0 -9.18(-0.62%)
Sep 19, 2013 1458 1486 1442 1471 0 +10.47(+0.72%)
Sep 18, 2013 1424 1474 1415 1461 0 +29.61(+2.07%)
Sep 17, 2013 1421 1448 1413 1431 0 +3.67(+0.26%)
Sep 16, 2013 1444 1454 1421 1427 0 +4.28(+0.30%)
Sep 13, 2013 1445 1455 1413 1423 0 -17.53(-1.22%)
Sep 12, 2013 1458 1468 1430 1441 0 -21.85(-1.49%)
Sep 11, 2013 1443 1470 1431 1463 0 +19.68(+1.36%)
Sep 10, 2013 1409 1454 1400 1443 0 +42.58(+3.04%)
Sep 09, 2013 1397 1414 1377 1400 0 +15.21(+1.10%)
Sep 06, 2013 1396 1405 1364 1385 0 -0.48(-0.03%)
Sep 05, 2013 1393 1408 1381 1386 0 -5.45(-0.39%)
Sep 04, 2013 1369 1398 1357 1391 0 +25.44(+1.86%)
Sep 03, 2013 1371 1379 1345 1366 0 +14.79(+1.09%)
Aug 30, 2013 1351 1351 1351 0 -26.62(-1.93%)
Aug 29, 2013 1370 1390 1362 1377 0 +4.21(+0.31%)
Aug 28, 2013 1340 1379 1321 1373 0 +22.64(+1.68%)
Aug 27, 2013 1368 1382 1340 1351 0 -36.45(-2.63%)
Aug 26, 2013 1383 1407 1367 1387 0 +7.82(+0.57%)
Aug 23, 2013 1353 1387 1340 1379 0 +27.61(+2.04%)
Aug 22, 2013 1338 1361 1326 1352 0 +23.36(+1.76%)
Aug 21, 2013 1340 1358 1318 1328 0 -20.18(-1.50%)
Aug 20, 2013 1339 1357 1309 1348 0 +8.87(+0.66%)
Aug 19, 2013 1345 1364 1321 1340 0 -6.70(-0.50%)
Aug 16, 2013 1341 1362 1325 1346 0 +9.54(+0.71%)
Aug 15, 2013 1339 1364 1297 1337 0 -18.00(-1.33%)
Aug 14, 2013 1360 1380 1347 1355 0 -7.33(-0.54%)
Aug 13, 2013 1334 1373 1311 1362 0 +30.70(+2.31%)
Aug 12, 2013 1308 1338 1302 1331 0 +21.42(+1.64%)
Aug 09, 2013 1323 1332 1300 1310 0 -9.13(-0.69%)
Aug 08, 2013 1326 1355 1308 1319 0 +2.88(+0.22%)
Aug 07, 2013 1315 1331 1291 1316 0 -8.31(-0.63%)
Aug 06, 2013 1310 1336 1301 1324 0 +3.91(+0.30%)
Aug 05, 2013 1344 1356 1305 1321 0 -21.39(-1.59%)
Aug 02, 2013 1340 1352 1302 1342 0 -13.65(-1.01%)
Aug 01, 2013 1327 1397 1293 1356 0 +152.53(+12.68%)
Jul 31, 2013 1208 1231 1194 1203 0 -4.84(-0.40%)
Jul 30, 2013 1188 1219 1177 1208 0 +24.07(+2.03%)
Jul 29, 2013 1204 1218 1178 1184 0 -25.70(-2.12%)
Jul 26, 2013 1209 1220 1198 1210 0 -8.48(-0.70%)
Jul 25, 2013 1194 1226 1177 1218 0 +26.75(+2.25%)
Jul 24, 2013 1203 1213 1181 1191 0 -6.83(-0.57%)
Jul 23, 2013 1214 1223 1190 1198 0 -7.76(-0.64%)
Jul 22, 2013 1208 1219 1195 1206 0 -6.15(-0.51%)
Jul 19, 2013 1231 1239 1205 1212 0 -17.03(-1.39%)
Jul 18, 2013 1216 1251 1210 1229 0 +15.98(+1.32%)
Jul 17, 2013 1195 1220 1180 1213 0 +18.81(+1.58%)
Jul 16, 2013 1206 1217 1186 1194 0 -10.55(-0.88%)
Jul 15, 2013 1196 1212 1188 1205 0 +9.61(+0.80%)
Jul 12, 2013 1200 1210 1188 1195 0 -8.72(-0.72%)
Jul 11, 2013 1211 1221 1183 1204 0 +7.18(+0.60%)
Jul 10, 2013 1184 1210 1170 1197 0 +32.73(+2.81%)
Jul 09, 2013 1174 1186 1151 1164 0 -4.56(-0.39%)
Jul 08, 2013 1170 1183 1161 1169 0 +0.83(+0.07%)
Jul 05, 2013 1170 1178 1143 1168 0 +8.55(+0.74%)
Jul 03, 2013 1159 1159 1159 0 -9.92(-0.85%)
Jul 02, 2013 1175 1180 1152 1169 0 -7.20(-0.61%)
Jul 01, 2013 1175 1190 1161 1176 0 +15.77(+1.36%)
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%)
Apr 01, 2013 832.86 843.04 815.85 823.27 0 -10.85(-1.30%)
Mar 28, 2013 834.12 834.12 834.12 0 -14.28(-1.68%)
Mar 27, 2013 830.37 856.97 825.23 848.40 0 +11.16(+1.33%)
Mar 26, 2013 834.13 843.30 811.12 837.24 0 +0.42(+0.05%)
Mar 25, 2013 822.79 851.00 815.20 836.82 0 +19.65(+2.40%)
Mar 22, 2013 814.88 824.25 809.40 817.17 0 +2.87(+0.35%)
Mar 21, 2013 814.62 831.61 805.52 814.31 0 -4.62(-0.56%)
Mar 20, 2013 810.54 823.55 803.28 818.93 0 +14.77(+1.84%)
Mar 19, 2013 804.93 815.64 793.06 804.16 0 -0.94(-0.12%)
Mar 18, 2013 803.12 815.38 797.54 805.11 0 -8.25(-1.01%)
Mar 15, 2013 804.84 822.13 799.57 813.35 0 +6.24(+0.77%)
Mar 14, 2013 805.04 811.94 792.26 807.11 0 +5.17(+0.65%)
Mar 13, 2013 800.56 806.58 791.21 801.94 0 -0.44(-0.06%)
Mar 12, 2013 810.69 816.01 797.08 802.38 0 -9.30(-1.15%)
Mar 11, 2013 811.60 819.11 799.09 811.68 0 -3.00(-0.37%)
Mar 08, 2013 813.21 826.78 802.88 814.68 0 +1.45(+0.18%)
Mar 07, 2013 807.41 819.66 802.90 813.23 0 +4.33(+0.54%)
Mar 06, 2013 799.44 813.65 791.35 808.90 0 +11.38(+1.43%)
Mar 05, 2013 796.05 803.97 782.48 797.52 0 +7.58(+0.96%)
Mar 04, 2013 788.92 796.77 777.13 789.93 0 -0.39(-0.05%)
Mar 01, 2013 776.20 795.85 774.17 790.33 0 +6.84(+0.87%)
Feb 28, 2013 791.01 798.65 779.44 783.49 0 -5.89(-0.75%)
Feb 27, 2013 775.77 798.26 770.31 789.38 0 +12.25(+1.58%)
Feb 26, 2013 778.80 787.93 768.32 777.13 0 -4.16(-0.53%)
Feb 22, 2013 781.06 806.47 773.67 781.29 0 -6.90(-0.88%)
Feb 21, 2013 789.09 804.25 776.50 788.19 0 -4.74(-0.60%)
Feb 20, 2013 807.22 813.29 788.51 792.93 0 -17.08(-2.11%)
Feb 15, 2013 810.01 810.01 810.01 0 -5.26(-0.64%)
Feb 14, 2013 807.62 818.10 804.07 815.27 0 +3.32(+0.41%)
Feb 13, 2013 812.85 822.84 802.64 811.95 0 -1.19(-0.15%)
Feb 12, 2013 812.69 823.21 805.23 813.14 0 +2.25(+0.28%)
Feb 11, 2013 818.39 825.76 803.93 810.89 0 -6.50(-0.80%)
Feb 08, 2013 810.34 825.74 798.70 817.39 0 +6.67(+0.82%)
Feb 07, 2013 800.18 822.64 787.65 810.72 0 +0.95(+0.12%)
Feb 06, 2013 782.71 814.19 774.86 809.77 0 +60.64(+8.09%)
Feb 04, 2013 754.62 763.54 739.02 749.13 0 -11.88(-1.56%)
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.