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, 2014 1290 1322 1273 1316 0 +7.41(+0.57%)
Apr 29, 2014 1284 1336 1265 1308 0 +37.40(+2.94%)
Apr 28, 2014 1288 1304 1249 1271 0 -12.82(-1.00%)
Apr 25, 2014 1342 1351 1272 1284 0 -69.42(-5.13%)
Apr 24, 2014 1389 1399 1306 1353 0 -32.56(-2.35%)
Apr 23, 2014 1418 1438 1377 1386 0 -34.39(-2.42%)
Apr 22, 2014 1409 1439 1403 1420 0 +12.78(+0.91%)
Apr 21, 2014 1402 1422 1382 1408 0 +7.39(+0.53%)
Apr 17, 2014 1400 1400 1400 0 +5.10(+0.37%)
Apr 16, 2014 1383 1414 1370 1395 0 +17.14(+1.24%)
Apr 15, 2014 1446 1459 1324 1378 0 -63.38(-4.40%)
Apr 14, 2014 1439 1465 1407 1441 0 +18.50(+1.30%)
Apr 11, 2014 1425 1467 1396 1423 0 -14.78(-1.03%)
Apr 10, 2014 1483 1498 1426 1438 0 -48.72(-3.28%)
Apr 09, 2014 1475 1494 1436 1486 0 +16.02(+1.09%)
Apr 08, 2014 1405 1477 1401 1470 0 +100.94(+7.37%)
Apr 07, 2014 1414 1430 1342 1369 0 -7.13(-0.52%)
Apr 04, 2014 1438 1446 1365 1376 0 -60.07(-4.18%)
Apr 03, 2014 1450 1477 1411 1436 0 +9.61(+0.67%)
Apr 02, 2014 1417 1448 1408 1427 0 +1.51(+0.11%)
Apr 01, 2014 1401 1447 1395 1425 0 +25.37(+1.81%)
Mar 31, 2014 1370 1416 1363 1400 0 +44.44(+3.28%)
Mar 28, 2014 1339 1402 1335 1356 0 +23.41(+1.76%)
Mar 27, 2014 1354 1368 1310 1332 0 -20.89(-1.54%)
Mar 26, 2014 1379 1401 1338 1353 0 -10.27(-0.75%)
Mar 25, 2014 1374 1397 1336 1363 0 -5.93(-0.43%)
Mar 24, 2014 1380 1417 1350 1369 0 -37.09(-2.64%)
Mar 21, 2014 1425 1439 1392 1406 0 +6.60(+0.47%)
Mar 20, 2014 1414 1451 1391 1400 0 -20.08(-1.41%)
Mar 19, 2014 1449 1466 1406 1420 0 -32.03(-2.21%)
Mar 18, 2014 1428 1464 1405 1452 0 +9.72(+0.67%)
Mar 17, 2014 1450 1468 1415 1442 0 -1.16(-0.08%)
Mar 14, 2014 1433 1470 1423 1443 0 +8.28(+0.58%)
Mar 13, 2014 1488 1502 1422 1435 0 -43.72(-2.96%)
Mar 12, 2014 1440 1486 1418 1479 0 +31.08(+2.15%)
Mar 11, 2014 1464 1485 1438 1448 0 -6.18(-0.43%)
Mar 10, 2014 1490 1502 1431 1454 0 -52.81(-3.51%)
Mar 07, 2014 1521 1537 1478 1507 0 -18.24(-1.20%)
Mar 06, 2014 1520 1542 1504 1525 0 +5.82(+0.38%)
Mar 05, 2014 1532 1540 1504 1519 0 -0.83(-0.05%)
Mar 04, 2014 1540 1550 1501 1520 0 +7.50(+0.50%)
Mar 03, 2014 1500 1533 1474 1512 0 -22.88(-1.49%)
Feb 28, 2014 1549 1570 1507 1535 0 -25.02(-1.60%)
Feb 27, 2014 1532 1590 1519 1560 0 +54.09(+3.59%)
Feb 26, 2014 1476 1524 1449 1506 0 +53.00(+3.65%)
Feb 25, 2014 1434 1456 1406 1453 0 +6.47(+0.45%)
Feb 24, 2014 1419 1470 1409 1447 0 +30.68(+2.17%)
Feb 21, 2014 1420 1439 1400 1416 0 -3.97(-0.28%)
Feb 20, 2014 1413 1448 1398 1420 0 +21.51(+1.54%)
Feb 19, 2014 1426 1471 1382 1398 0 -39.13(-2.72%)
Feb 18, 2014 1341 1445 1336 1438 0 +100.33(+7.50%)
Feb 14, 2014 1337 1337 1337 0 +1.45(+0.11%)
Feb 13, 2014 1198 1369 1195 1336 0 +82.25(+6.56%)
Feb 12, 2014 1262 1268 1217 1254 0 +4.85(+0.39%)
Feb 11, 2014 1241 1266 1222 1249 0 +19.95(+1.62%)
Feb 10, 2014 1222 1242 1198 1229 0 +14.66(+1.21%)
Feb 07, 2014 1213 1241 1198 1214 0 +12.43(+1.03%)
Feb 06, 2014 1204 1226 1180 1202 0 -20.80(-1.70%)
Feb 05, 2014 1227 1239 1175 1223 0 -7.16(-0.58%)
Feb 04, 2014 1185 1246 1182 1230 0 +52.75(+4.48%)
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.