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 30, 2010 1163 1243 1190 1198 0 -31.96(-2.60%)
Apr 29, 2010 1235 1276 1171 1230 0 +1.95(+0.16%)
Apr 28, 2010 1162 1248 1212 1228 0 +0.71(+0.06%)
Apr 27, 2010 1187 1269 1222 1227 0 -37.73(-2.98%)
Apr 26, 2010 1186 1281 1246 1265 0 +8.88(+0.71%)
Apr 23, 2010 1189 1267 1240 1256 0 -0.08(-0.01%)
Apr 22, 2010 1148 1264 1216 1256 0 +28.90(+2.36%)
Apr 21, 2010 1160 1254 1205 1227 0 -3.16(-0.26%)
Apr 20, 2010 1160 1248 1216 1230 0 +7.51(+0.61%)
Apr 19, 2010 1166 1251 1203 1223 0 -25.67(-2.06%)
Apr 16, 2010 1192 1272 1237 1248 0 -17.82(-1.41%)
Apr 15, 2010 1184 1285 1249 1266 0 +10.52(+0.84%)
Apr 14, 2010 1175 1264 1238 1256 0 +18.15(+1.47%)
Apr 13, 2010 1163 1249 1222 1238 0 -0.98(-0.08%)
Apr 12, 2010 1161 1255 1216 1239 0 +6.65(+0.54%)
Apr 09, 2010 1165 1256 1215 1232 0 -2.36(-0.19%)
Apr 08, 2010 1166 1245 1218 1234 0 -4.33(-0.35%)
Apr 07, 2010 1243 1260 1226 1239 0 -6.12(-0.49%)
Apr 06, 2010 1173 1259 1226 1245 0 -6.32(-0.51%)
Apr 05, 2010 1190 1274 1241 1251 0 -5.94(-0.47%)
Apr 01, 2010 1257 1257 1257 0 +16.61(+1.34%)
Mar 31, 2010 1260 1268 1236 1240 0 -23.84(-1.89%)
Mar 30, 2010 1260 1276 1243 1264 0 +6.10(+0.48%)
Mar 29, 2010 1253 1273 1238 1258 0 +6.05(+0.48%)
Mar 26, 2010 1179 1270 1236 1252 0 -5.60(-0.45%)
Mar 25, 2010 1179 1285 1240 1258 0 +8.07(+0.65%)
Mar 24, 2010 1169 1274 1219 1250 0 +5.89(+0.47%)
Mar 23, 2010 1164 1253 1213 1244 0 +13.60(+1.11%)
Mar 22, 2010 1114 1234 1170 1230 0 +42.24(+3.56%)
Mar 19, 2010 1131 1212 1173 1188 0 -13.76(-1.15%)
Mar 18, 2010 1194 1210 1185 1202 0 +9.37(+0.79%)
Mar 17, 2010 1121 1211 1175 1192 0 +3.34(+0.28%)
Mar 16, 2010 1125 1208 1179 1189 0 -9.23(-0.77%)
Mar 15, 2010 1188 1209 1178 1198 0 -1.43(-0.12%)
Mar 12, 2010 1216 1219 1192 1200 0 -6.39(-0.53%)
Mar 11, 2010 1188 1213 1174 1206 0 +14.97(+1.26%)
Mar 10, 2010 1187 1201 1177 1191 0 +1.20(+0.10%)
Mar 09, 2010 1200 1221 1179 1190 0 -13.41(-1.11%)
Mar 08, 2010 1198 1212 1188 1203 0 +8.57(+0.72%)
Mar 05, 2010 1178 1203 1174 1195 0 +21.32(+1.82%)
Mar 04, 2010 1163 1185 1153 1173 0 +15.73(+1.36%)
Mar 03, 2010 1167 1182 1148 1158 0 -17.17(-1.46%)
Mar 02, 2010 1178 1202 1159 1175 0 +4.76(+0.41%)
Mar 01, 2010 1158 1187 1150 1170 0 +16.33(+1.42%)
Feb 26, 2010 1148 1171 1130 1154 0 +6.38(+0.56%)
Feb 25, 2010 1113 1152 1108 1147 0 +5.16(+0.45%)
Feb 24, 2010 1133 1149 1123 1142 0 +10.90(+0.96%)
Feb 23, 2010 1126 1146 1114 1131 0 +1.26(+0.11%)
Feb 22, 2010 1140 1157 1126 1130 0 -4.54(-0.40%)
Feb 19, 2010 1130 1142 1124 1134 0 -3.90(-0.34%)
Feb 18, 2010 1130 1146 1122 1138 0 +7.66(+0.68%)
Feb 17, 2010 1135 1156 1118 1131 0 +0.18(+0.02%)
Feb 16, 2010 1116 1143 1101 1131 0 +11.81(+1.06%)
Feb 12, 2010 1119 1119 1119 0 +8.37(+0.75%)
Feb 11, 2010 1084 1116 1070 1110 0 +25.89(+2.39%)
Feb 10, 2010 1069 1096 1061 1084 0 +7.66(+0.71%)
Feb 09, 2010 1067 1084 1052 1077 0 +17.96(+1.70%)
Feb 08, 2010 1051 1075 1041 1059 0 +4.40(+0.42%)
Feb 05, 2010 1039 1064 1032 1054 0 +16.84(+1.62%)
Feb 04, 2010 1063 1071 1030 1038 0 -32.39(-3.03%)
Feb 03, 2010 1057 1102 1054 1070 0 -19.33(-1.77%)
Feb 02, 2010 1079 1109 1074 1089 0 +12.66(+1.18%)
Feb 01, 2010 1062 1086 1053 1077 0 +18.85(+1.78%)
Jan 29, 2010 1089 1102 1050 1058 0 -27.05(-2.49%)
Jan 28, 2010 1079 1103 1060 1085 0 +10.72(+1.00%)
Jan 27, 2010 1073 1096 1040 1074 0 -4.28(-0.40%)
Jan 26, 2010 1081 1095 1061 1078 0 -12.67(-1.16%)
Jan 25, 2010 1083 1108 1073 1091 0 +10.34(+0.96%)
Jan 22, 2010 1095 1117 1072 1081 0 -24.03(-2.18%)
Jan 21, 2010 1141 1159 1090 1105 0 -462.80(-29.52%)
Jan 20, 2010 1593 1606 1557 1568 0 -37.47(-2.33%)
Jan 19, 2010 1602 1625 1583 1605 0 +0.40(+0.02%)
Jan 15, 2010 1605 1605 1605 0 -17.08(-1.05%)
Jan 14, 2010 1590 1638 1575 1622 0 +33.42(+2.10%)
Jan 13, 2010 1601 1612 1556 1588 0 -4.92(-0.31%)
Jan 12, 2010 1616 1637 1577 1593 0 -41.15(-2.52%)
Jan 11, 2010 1631 1654 1613 1634 0 +14.83(+0.92%)
Jan 08, 2010 1606 1628 1579 1620 0 +11.04(+0.69%)
Jan 07, 2010 1616 1661 1591 1609 0 -24.58(-1.51%)
Jan 06, 2010 1664 1671 1615 1633 0 -25.58(-1.54%)
Jan 05, 2010 1636 1687 1612 1659 0 +29.08(+1.78%)
Jan 04, 2010 1652 1667 1605 1630 0 +5.61(+0.35%)
Dec 31, 2009 1624 1624 1624 0 -12.23(-0.75%)
Dec 30, 2009 1652 1671 1622 1636 0 -20.20(-1.22%)
Dec 29, 2009 1655 1688 1644 1656 0 +3.78(+0.23%)
Dec 28, 2009 1657 1677 1640 1653 0 +1.02(+0.06%)
Dec 24, 2009 1646 1665 1636 1652 0 +9.34(+0.57%)
Dec 23, 2009 1614 1666 1604 1642 0 +27.89(+1.73%)
Dec 22, 2009 1634 1655 1570 1614 0 -22.14(-1.35%)
Dec 21, 2009 1638 1672 1618 1637 0 -2.82(-0.17%)
Dec 18, 2009 1634 1661 1614 1639 0 +7.20(+0.44%)
Dec 17, 2009 1651 1681 1625 1632 0 -28.90(-1.74%)
Dec 16, 2009 1617 1677 1610 1661 0 +51.06(+3.17%)
Dec 15, 2009 1591 1641 1585 1610 0 -0.87(-0.05%)
Dec 14, 2009 1597 1621 1579 1611 0 +31.90(+2.02%)
Dec 11, 2009 1584 1606 1553 1579 0 +5.86(+0.37%)
Dec 10, 2009 1572 1593 1555 1573 0 +15.81(+1.02%)
Dec 09, 2009 1582 1596 1543 1557 0 -23.53(-1.49%)
Dec 08, 2009 1583 1612 1556 1581 0 -11.36(-0.71%)
Dec 07, 2009 1573 1624 1548 1592 0 +16.80(+1.07%)
Dec 04, 2009 1599 1626 1539 1575 0 -3.49(-0.22%)
Dec 03, 2009 1602 1620 1574 1579 0 -18.05(-1.13%)
Dec 02, 2009 1574 1616 1568 1597 0 +24.40(+1.55%)
Dec 01, 2009 1546 1588 1543 1573 0 +36.28(+2.36%)
Nov 30, 2009 1488 1544 1479 1536 0 +43.14(+2.89%)
Nov 27, 2009 1465 1506 1454 1493 0 -0.10(-0.01%)
Nov 25, 2009 1493 1493 1493 0 +11.40(+0.77%)
Nov 24, 2009 1464 1486 1442 1482 0 +15.27(+1.04%)
Nov 23, 2009 1468 1494 1446 1467 0 +17.57(+1.21%)
Nov 20, 2009 1435 1458 1422 1449 0 +4.68(+0.32%)
Nov 19, 2009 1477 1492 1421 1444 0 -55.92(-3.73%)
Nov 18, 2009 1510 1546 1476 1500 0 -19.76(-1.30%)
Nov 17, 2009 1493 1531 1476 1520 0 +14.00(+0.93%)
Nov 16, 2009 1511 1539 1489 1506 0 -7.35(-0.49%)
Nov 13, 2009 1491 1528 1464 1513 0 +38.75(+2.63%)
Nov 12, 2009 1489 1528 1453 1475 0 +44.19(+3.09%)
Nov 11, 2009 1445 1464 1410 1430 0 -0.71(-0.05%)
Nov 10, 2009 1411 1447 1395 1431 0 +13.89(+0.98%)
Nov 09, 2009 1390 1436 1380 1417 0 +38.29(+2.78%)
Nov 06, 2009 1356 1390 1344 1379 0 +13.98(+1.02%)
Nov 05, 2009 1352 1378 1340 1365 0 +25.72(+1.92%)
Nov 04, 2009 1346 1372 1319 1339 0 +3.75(+0.28%)
Nov 03, 2009 1276 1346 1235 1335 0 +36.58(+2.82%)
Nov 02, 2009 1291 1334 1271 1299 0 +16.72(+1.30%)
Oct 30, 2009 1311 1335 1268 1282 0 -38.08(-2.88%)
Oct 29, 2009 1325 1359 1303 1320 0 -1.26(-0.10%)
Oct 28, 2009 1330 1359 1293 1322 0 -17.99(-1.34%)
Oct 27, 2009 1360 1370 1323 1340 0 -26.59(-1.95%)
Oct 26, 2009 1373 1398 1347 1366 0 -6.36(-0.46%)
Oct 23, 2009 1379 1390 1363 1372 0 +9.42(+0.69%)
Oct 22, 2009 1327 1373 1321 1363 0 +29.00(+2.17%)
Oct 21, 2009 1341 1365 1319 1334 0 -9.67(-0.72%)
Oct 20, 2009 1346 1376 1333 1344 0 -20.71(-1.52%)
Oct 19, 2009 1375 1396 1349 1364 0 -10.15(-0.74%)
Oct 16, 2009 1374 1398 1356 1375 0 -10.15(-0.73%)
Oct 15, 2009 1385 1398 1363 1385 0 -2.86(-0.21%)
Oct 14, 2009 1391 1404 1364 1388 0 +14.82(+1.08%)
Oct 13, 2009 1375 1391 1349 1373 0 -4.99(-0.36%)
Oct 12, 2009 1415 1427 1367 1378 0 -16.85(-1.21%)
Oct 09, 2009 1379 1401 1362 1395 0 +16.76(+1.22%)
Oct 08, 2009 1360 1394 1341 1378 0 +28.64(+2.12%)
Oct 07, 2009 1361 1371 1334 1349 0 +0.83(+0.06%)
Oct 06, 2009 1338 1366 1322 1348 0 +38.33(+2.93%)
Oct 05, 2009 1290 1323 1277 1310 0 +28.71(+2.24%)
Oct 02, 2009 1269 1305 1255 1281 0 -5.76(-0.45%)
Oct 01, 2009 1322 1337 1272 1287 0 -30.88(-2.34%)
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%)
Jul 21, 2009 1125 1148 1102 1127 0 +52.72(+4.91%)
Jun 26, 2009 1044 1082 1031 1074 0 +26.05(+2.48%)
Jun 25, 2009 1033 1053 1017 1048 0 +18.88(+1.83%)
Jun 24, 2009 999.71 1045 992.26 1029 0 +33.91(+3.41%)
Jun 23, 2009 999.03 1019 979.52 995.55 0 -2.39(-0.24%)
Jun 22, 2009 1031 1038 989.16 997.94 0 -40.18(-3.87%)
Jun 19, 2009 1051 1066 1028 1038 0 -1.21(-0.12%)
Jun 18, 2009 1009 1054 1001 1039 0 +34.81(+3.47%)
Jun 17, 2009 995.59 1019 974.03 1005 0 +6.62(+0.66%)
Jun 16, 2009 1010 1027 978.54 997.90 0 -6.19(-0.62%)
Jun 15, 2009 1030 1036 986.02 1004 0 -35.56(-3.42%)
Jun 12, 2009 1058 1071 1024 1040 0 -27.98(-2.62%)
Jun 11, 2009 1082 1097 1053 1068 0 -20.93(-1.92%)
Jun 10, 2009 1072 1106 1052 1089 0 +33.19(+3.14%)
Jun 09, 2009 1049 1071 1033 1055 0 +6.87(+0.66%)
Jun 08, 2009 1030 1065 1019 1048 0 +0.00(+0.00%)
Jun 05, 2009 1032 1076 1018 1048 0 +24.38(+2.38%)
Jun 04, 2009 997.50 1031 987.77 1024 0 +27.80(+2.79%)
Jun 03, 2009 1019 1029 979.36 996.32 0 -24.02(-2.35%)
Jun 02, 2009 1006 1041 983.95 1020 0 +10.16(+1.01%)
Jun 01, 2009 999.36 1025 982.91 1010 0 +17.68(+1.78%)
May 29, 2009 952.73 1001 944.13 992.50 0 +42.80(+4.51%)
May 28, 2009 951.76 962.07 923.33 949.70 0 -1.20(-0.13%)
May 27, 2009 963.73 976.65 940.36 950.90 0 -14.57(-1.51%)
May 26, 2009 934.43 973.48 929.42 965.47 0 +20.41(+2.16%)
May 25, 2009 950.20 961.44 930.70 945.06 0 +0.00(+0.00%)
May 22, 2009 950.20 961.44 930.70 945.06 0 +0.51(+0.05%)
May 21, 2009 961.48 975.62 926.73 944.55 0 -25.71(-2.65%)
May 20, 2009 971.65 988.61 956.94 970.26 0 +8.38(+0.87%)
May 19, 2009 962.95 975.30 939.54 961.88 0 -1.59(-0.17%)
May 18, 2009 958.58 974.39 939.84 963.47 0 +11.73(+1.23%)
May 15, 2009 947.43 972.17 931.89 951.74 0 +9.40(+1.00%)
May 14, 2009 936.10 955.26 921.95 942.34 0 +6.78(+0.72%)
May 13, 2009 945.43 956.82 924.29 935.56 0 -17.71(-1.86%)
May 12, 2009 982.02 1027 939.26 953.27 0 +45.80(+5.05%)
May 11, 2009 915.55 926.75 889.67 907.47 0 -9.10(-0.99%)
May 08, 2009 928.75 941.07 897.72 916.58 0 -1.47(-0.16%)
May 07, 2009 944.62 952.63 899.67 918.05 0 -13.73(-1.47%)
May 06, 2009 926.18 942.12 906.39 931.78 0 +18.55(+2.03%)
May 05, 2009 921.69 936.82 892.70 913.23 0 -13.26(-1.43%)
May 04, 2009 914.91 935.02 889.53 926.49 0 +47.38(+5.39%)
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.