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 (%)
Aug 31, 2012 649.59 649.59 649.59 0 -5.31(-0.81%)
Aug 30, 2012 674.30 678.86 652.75 654.90 0 -23.36(-3.44%)
Aug 29, 2012 675.91 682.09 663.73 678.26 0 +10.95(+1.64%)
Aug 27, 2012 675.10 677.88 660.04 667.31 0 -6.47(-0.96%)
Aug 24, 2012 677.12 691.26 667.90 673.78 0 -8.22(-1.21%)
Aug 23, 2012 656.43 688.09 652.18 682.00 0 +23.31(+3.54%)
Aug 22, 2012 643.33 668.81 633.26 658.69 0 +14.67(+2.28%)
Aug 21, 2012 637.54 659.87 627.94 644.02 0 +9.16(+1.44%)
Aug 20, 2012 634.28 645.32 624.66 634.86 0 -3.72(-0.58%)
Aug 17, 2012 628.11 643.09 622.12 638.58 0 +8.48(+1.35%)
Aug 16, 2012 618.19 636.85 613.44 630.09 0 +9.01(+1.45%)
Aug 15, 2012 614.07 629.59 607.68 621.08 0 +5.57(+0.91%)
Aug 14, 2012 630.29 635.62 610.75 615.51 0 -12.49(-1.99%)
Aug 13, 2012 611.98 636.67 606.80 628.00 0 +13.11(+2.13%)
Aug 11, 2012 614.32 621.64 599.93 614.89 0 +0.00(+0.00%)
Aug 10, 2012 614.32 621.64 599.93 614.89 0 -1.65(-0.27%)
Aug 09, 2012 609.15 623.38 603.75 616.55 0 +3.51(+0.57%)
Aug 08, 2012 629.28 638.92 608.19 613.04 0 -11.33(-1.81%)
Aug 07, 2012 616.27 630.48 612.06 624.37 0 +8.94(+1.45%)
Aug 06, 2012 600.43 621.64 597.28 615.43 0 +12.11(+2.01%)
Aug 03, 2012 595.35 612.81 585.56 603.32 0 +17.60(+3.00%)
Aug 02, 2012 582.47 600.15 578.05 585.72 0 -5.06(-0.86%)
Aug 01, 2012 598.70 605.90 584.77 590.78 0 -3.59(-0.60%)
Jul 31, 2012 602.75 609.43 590.22 594.37 0 -7.35(-1.22%)
Jul 30, 2012 611.89 621.69 588.90 601.72 0 -12.00(-1.96%)
Jul 27, 2012 609.25 626.03 598.63 613.72 0 +2.07(+0.34%)
Jul 26, 2012 602.61 628.66 585.21 611.65 0 +11.11(+1.85%)
Jul 25, 2012 621.12 627.68 592.57 600.54 0 -32.38(-5.12%)
Jul 24, 2012 629.71 641.40 613.54 632.91 0 +4.65(+0.74%)
Jul 23, 2012 628.12 635.71 614.37 628.27 0 -12.95(-2.02%)
Jul 20, 2012 651.24 659.98 639.13 641.22 0 -13.16(-2.01%)
Jul 19, 2012 661.15 673.87 645.11 654.38 0 +3.69(+0.57%)
Jul 18, 2012 624.17 662.20 619.44 650.69 0 +26.03(+4.17%)
Jul 17, 2012 643.64 650.57 616.07 624.66 0 -13.82(-2.16%)
Jul 16, 2012 646.14 648.09 633.89 638.48 0 -8.49(-1.31%)
Jul 14, 2012 645.04 655.83 639.98 646.97 0 +0.00(+0.00%)
Jul 13, 2012 645.04 655.83 639.98 646.97 0 +4.03(+0.63%)
Jul 12, 2012 639.84 654.27 631.68 642.94 0 -3.64(-0.56%)
Jul 11, 2012 638.48 655.59 634.03 646.59 0 +7.14(+1.12%)
Jul 10, 2012 645.89 653.31 635.15 639.45 0 -4.22(-0.66%)
Jul 09, 2012 651.31 656.21 636.50 643.67 0 -8.67(-1.33%)
Jul 06, 2012 658.96 666.39 644.98 652.34 0 -12.94(-1.94%)
Jul 05, 2012 662.23 669.99 653.87 665.28 0 +1.71(+0.26%)
Jul 03, 2012 663.57 663.57 663.57 0 +1.12(+0.17%)
Jul 02, 2012 666.00 673.64 648.65 662.45 0 -3.67(-0.55%)
Jun 30, 2012 666.21 677.84 649.24 666.13 0 -0.24(-0.04%)
Jun 29, 2012 666.21 677.84 649.24 666.37 0 +14.83(+2.28%)
Jun 28, 2012 644.17 657.15 637.23 651.54 0 +1.45(+0.22%)
Jun 27, 2012 651.76 659.95 641.09 650.10 0 -2.10(-0.32%)
Jun 26, 2012 650.35 659.88 642.62 652.19 0 +2.31(+0.35%)
Jun 25, 2012 654.08 663.53 644.08 649.88 0 -12.58(-1.90%)
Jun 22, 2012 652.01 665.90 646.82 662.47 0 +14.08(+2.17%)
Jun 21, 2012 669.28 672.29 643.58 648.38 0 -20.52(-3.07%)
Jun 20, 2012 667.16 681.60 659.05 668.90 0 -0.13(-0.02%)
Jun 19, 2012 658.61 678.71 653.29 669.03 0 +14.74(+2.25%)
Jun 18, 2012 647.70 661.11 641.04 654.30 0 +3.98(+0.61%)
Jun 15, 2012 640.46 653.61 630.84 650.32 0 +10.37(+1.62%)
Jun 14, 2012 625.47 650.78 621.55 639.96 0 +18.22(+2.93%)
Jun 13, 2012 624.87 637.90 614.11 621.73 0 -6.16(-0.98%)
Jun 12, 2012 638.64 643.21 618.74 627.89 0 -6.86(-1.08%)
Jun 11, 2012 675.51 681.24 630.23 634.75 0 -36.51(-5.44%)
Jun 08, 2012 673.24 684.05 659.23 671.26 0 -4.94(-0.73%)
Jun 07, 2012 689.78 698.41 669.91 676.20 0 -3.57(-0.52%)
Jun 06, 2012 667.89 690.32 661.18 679.77 0 +15.74(+2.37%)
Jun 05, 2012 652.95 670.43 645.47 664.03 0 +7.47(+1.14%)
Jun 04, 2012 654.70 668.92 644.35 656.57 0 +2.32(+0.36%)
Jun 02, 2012 664.84 671.94 648.07 654.24 0 +0.00(+0.00%)
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.