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 (%)
Apr 29, 2011 1417 1443 1405 1417 0 -2.59(-0.18%)
Apr 28, 2011 1403 1436 1392 1419 0 +30.47(+2.19%)
Apr 27, 2011 1386 1401 1369 1389 0 +1.13(+0.08%)
Apr 26, 2011 1391 1406 1370 1388 0 -7.08(-0.51%)
Apr 25, 2011 1414 1421 1387 1395 0 -23.98(-1.69%)
Apr 21, 2011 1392 1426 1371 1419 0 +20.60(+1.47%)
Apr 20, 2011 1374 1407 1372 1398 0 +35.18(+2.58%)
Apr 19, 2011 1341 1382 1332 1363 0 +24.17(+1.81%)
Apr 18, 2011 1330 1346 1307 1339 0 -3.54(-0.26%)
Apr 15, 2011 1330 1347 1321 1342 0 +13.28(+1.00%)
Apr 14, 2011 1319 1342 1308 1329 0 +1.01(+0.08%)
Apr 13, 2011 1327 1339 1318 1328 0 +5.91(+0.45%)
Apr 12, 2011 1321 1340 1314 1322 0 -9.41(-0.71%)
Apr 11, 2011 1339 1346 1324 1332 0 -9.15(-0.68%)
Apr 08, 2011 1341 1353 1330 1341 0 +1.11(+0.08%)
Apr 07, 2011 1315 1349 1311 1340 0 +21.44(+1.63%)
Apr 06, 2011 1332 1348 1308 1318 0 -10.37(-0.78%)
Apr 05, 2011 1302 1342 1293 1329 0 +34.76(+2.69%)
Apr 04, 2011 1281 1299 1269 1294 0 +16.47(+1.29%)
Apr 01, 2011 1281 1290 1265 1277 0 -2.62(-0.20%)
Mar 31, 2011 1271 1285 1260 1280 0 +8.82(+0.69%)
Mar 30, 2011 1263 1276 1250 1271 0 +19.04(+1.52%)
Mar 29, 2011 1230 1260 1226 1252 0 +18.59(+1.51%)
Mar 28, 2011 1237 1248 1230 1233 0 +16.56(+1.36%)
Mar 25, 2011 1205 1227 1200 1217 0 +14.12(+1.17%)
Mar 24, 2011 1177 1211 1172 1203 0 +30.55(+2.61%)
Mar 23, 2011 1168 1179 1155 1172 0 -0.99(-0.08%)
Mar 22, 2011 1174 1183 1161 1173 0 -1.74(-0.15%)
Mar 21, 2011 1175 1184 1158 1175 0 +15.64(+1.35%)
Mar 18, 2011 1166 1179 1148 1159 0 +3.98(+0.34%)
Mar 17, 2011 1163 1170 1146 1155 0 +6.32(+0.55%)
Mar 16, 2011 1169 1176 1141 1149 0 -23.22(-1.98%)
Mar 15, 2011 1147 1187 1131 1172 0 -8.13(-0.69%)
Mar 14, 2011 1172 1189 1162 1180 0 -0.19(-0.02%)
Mar 11, 2011 1174 1191 1166 1181 0 +0.03(+0.00%)
Mar 10, 2011 1181 1196 1168 1181 0 -16.11(-1.35%)
Mar 09, 2011 1193 1202 1179 1197 0 +5.91(+0.50%)
Mar 08, 2011 1177 1201 1164 1191 0 +14.47(+1.23%)
Mar 07, 2011 1206 1210 1163 1176 0 -23.81(-1.98%)
Mar 04, 2011 1200 1212 1185 1200 0 -2.88(-0.24%)
Mar 03, 2011 1197 1212 1186 1203 0 +16.73(+1.41%)
Mar 02, 2011 1173 1202 1167 1186 0 +12.22(+1.04%)
Mar 01, 2011 1198 1207 1167 1174 0 -22.24(-1.86%)
Feb 28, 2011 1218 1225 1181 1196 0 -16.13(-1.33%)
Feb 25, 2011 1200 1223 1192 1212 0 -2.42(-0.20%)
Feb 24, 2011 1195 1225 1179 1215 0 +32.05(+2.71%)
Feb 23, 2011 1201 1211 1175 1183 0 -19.98(-1.66%)
Feb 22, 2011 1216 1222 1186 1203 0 -29.30(-2.38%)
Feb 18, 2011 1232 1232 1232 0 -9.81(-0.79%)
Feb 17, 2011 1235 1263 1220 1242 0 +8.39(+0.68%)
Feb 16, 2011 1243 1253 1226 1233 0 -9.79(-0.79%)
Feb 15, 2011 1246 1259 1237 1243 0 -8.51(-0.68%)
Feb 14, 2011 1251 1273 1224 1252 0 -67.13(-5.09%)
Feb 11, 2011 1283 1331 1276 1319 0 +31.29(+2.43%)
Feb 10, 2011 1275 1297 1262 1288 0 +8.35(+0.65%)
Feb 09, 2011 1265 1297 1259 1279 0 +5.01(+0.39%)
Feb 08, 2011 1283 1293 1247 1274 0 -13.93(-1.08%)
Feb 07, 2011 1274 1297 1269 1288 0 +15.87(+1.25%)
Feb 04, 2011 1267 1286 1256 1272 0 +4.39(+0.35%)
Feb 03, 2011 1252 1280 1240 1268 0 +32.45(+2.63%)
Feb 02, 2011 1246 1260 1229 1235 0 -16.71(-1.33%)
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.