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 (%)
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%)
Nov 01, 2011 1000 1043 996.27 1021 0 -15.67(-1.51%)
Oct 31, 2011 1046 1072 1031 1037 0 -33.05(-3.09%)
Oct 28, 2011 1069 1094 1062 1070 0 -10.63(-0.98%)
Oct 27, 2011 1074 1130 1050 1081 0 +19.02(+1.79%)
Oct 26, 2011 1035 1077 1015 1062 0 +33.21(+3.23%)
Oct 25, 2011 1050 1062 1022 1028 0 -35.52(-3.34%)
Oct 24, 2011 1018 1090 1020 1064 0 +48.68(+4.79%)
Oct 21, 2011 1016 1033 994.30 1015 0 +14.30(+1.43%)
Oct 20, 2011 992.32 1017 968.15 1001 0 +8.51(+0.86%)
Oct 19, 2011 1004 1033 987.05 992.45 0 -23.95(-2.36%)
Oct 18, 2011 1010 1035 974.13 1016 0 -12.63(-1.23%)
Oct 17, 2011 1036 1051 1016 1029 0 -23.43(-2.23%)
Oct 14, 2011 1056 1068 1030 1052 0 +4.11(+0.39%)
Oct 13, 2011 1048 1072 1036 1048 0 -14.69(-1.38%)
Oct 12, 2011 1046 1087 1037 1063 0 +17.44(+1.67%)
Oct 11, 2011 1022 1059 1016 1046 0 +10.68(+1.03%)
Oct 10, 2011 1003 1068 1010 1035 0 +37.68(+3.78%)
Oct 07, 2011 1031 1051 971.65 997.24 0 -39.51(-3.81%)
Oct 06, 2011 1008 1045 986.27 1037 0 +48.59(+4.92%)
Oct 05, 2011 976.40 1007 952.49 988.16 0 +12.69(+1.30%)
Oct 04, 2011 913.90 989.29 875.71 975.47 0 +45.35(+4.88%)
Oct 03, 2011 958.97 982.64 920.06 930.12 0 -36.09(-3.74%)
Sep 30, 2011 981.61 1005 949.50 966.21 0 -41.35(-4.10%)
Sep 29, 2011 1038 1049 930.34 1008 0 +0.28(+0.03%)
Sep 28, 2011 1077 1086 1006 1007 0 -73.14(-6.77%)
Sep 27, 2011 1078 1116 1062 1080 0 +24.68(+2.34%)
Sep 26, 2011 1038 1065 981.64 1056 0 +15.13(+1.45%)
Sep 23, 2011 990.88 1062 980.40 1041 0 +38.04(+3.79%)
Sep 22, 2011 1013 1042 971.90 1003 0 -51.60(-4.89%)
Sep 21, 2011 1080 1109 1050 1054 0 -40.51(-3.70%)
Sep 20, 2011 1135 1144 1091 1095 0 -34.70(-3.07%)
Sep 19, 2011 1128 1142 1100 1129 0 -16.50(-1.44%)
Sep 16, 2011 1149 1161 1130 1146 0 +0.09(+0.01%)
Sep 15, 2011 1159 1167 1126 1146 0 -1.15(-0.10%)
Sep 14, 2011 1141 1161 1121 1147 0 +17.02(+1.51%)
Sep 13, 2011 1131 1144 1113 1130 0 +6.96(+0.62%)
Sep 12, 2011 1114 1139 1092 1123 0 -5.43(-0.48%)
Sep 09, 2011 1155 1169 1113 1128 0 -43.27(-3.69%)
Sep 08, 2011 1179 1200 1155 1172 0 -16.19(-1.36%)
Sep 07, 2011 1168 1190 1154 1188 0 +38.63(+3.36%)
Sep 06, 2011 1110 1153 1107 1149 0 -1.00(-0.09%)
Sep 02, 2011 1150 1150 1150 0 -40.68(-3.42%)
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.