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 30, 2013 1351 1351 1351 0 -26.62(-1.93%)
Aug 29, 2013 1370 1390 1362 1377 0 +4.21(+0.31%)
Aug 28, 2013 1340 1379 1321 1373 0 +22.64(+1.68%)
Aug 27, 2013 1368 1382 1340 1351 0 -36.45(-2.63%)
Aug 26, 2013 1383 1407 1367 1387 0 +7.82(+0.57%)
Aug 23, 2013 1353 1387 1340 1379 0 +27.61(+2.04%)
Aug 22, 2013 1338 1361 1326 1352 0 +23.36(+1.76%)
Aug 21, 2013 1340 1358 1318 1328 0 -20.18(-1.50%)
Aug 20, 2013 1339 1357 1309 1348 0 +8.87(+0.66%)
Aug 19, 2013 1345 1364 1321 1340 0 -6.70(-0.50%)
Aug 16, 2013 1341 1362 1325 1346 0 +9.54(+0.71%)
Aug 15, 2013 1339 1364 1297 1337 0 -18.00(-1.33%)
Aug 14, 2013 1360 1380 1347 1355 0 -7.33(-0.54%)
Aug 13, 2013 1334 1373 1311 1362 0 +30.70(+2.31%)
Aug 12, 2013 1308 1338 1302 1331 0 +21.42(+1.64%)
Aug 09, 2013 1323 1332 1300 1310 0 -9.13(-0.69%)
Aug 08, 2013 1326 1355 1308 1319 0 +2.88(+0.22%)
Aug 07, 2013 1315 1331 1291 1316 0 -8.31(-0.63%)
Aug 06, 2013 1310 1336 1301 1324 0 +3.91(+0.30%)
Aug 05, 2013 1344 1356 1305 1321 0 -21.39(-1.59%)
Aug 02, 2013 1340 1352 1302 1342 0 -13.65(-1.01%)
Aug 01, 2013 1327 1397 1293 1356 0 +152.53(+12.68%)
Jul 31, 2013 1208 1231 1194 1203 0 -4.84(-0.40%)
Jul 30, 2013 1188 1219 1177 1208 0 +24.07(+2.03%)
Jul 29, 2013 1204 1218 1178 1184 0 -25.70(-2.12%)
Jul 26, 2013 1209 1220 1198 1210 0 -8.48(-0.70%)
Jul 25, 2013 1194 1226 1177 1218 0 +26.75(+2.25%)
Jul 24, 2013 1203 1213 1181 1191 0 -6.83(-0.57%)
Jul 23, 2013 1214 1223 1190 1198 0 -7.76(-0.64%)
Jul 22, 2013 1208 1219 1195 1206 0 -6.15(-0.51%)
Jul 19, 2013 1231 1239 1205 1212 0 -17.03(-1.39%)
Jul 18, 2013 1216 1251 1210 1229 0 +15.98(+1.32%)
Jul 17, 2013 1195 1220 1180 1213 0 +18.81(+1.58%)
Jul 16, 2013 1206 1217 1186 1194 0 -10.55(-0.88%)
Jul 15, 2013 1196 1212 1188 1205 0 +9.61(+0.80%)
Jul 12, 2013 1200 1210 1188 1195 0 -8.72(-0.72%)
Jul 11, 2013 1211 1221 1183 1204 0 +7.18(+0.60%)
Jul 10, 2013 1184 1210 1170 1197 0 +32.73(+2.81%)
Jul 09, 2013 1174 1186 1151 1164 0 -4.56(-0.39%)
Jul 08, 2013 1170 1183 1161 1169 0 +0.83(+0.07%)
Jul 05, 2013 1170 1178 1143 1168 0 +8.55(+0.74%)
Jul 03, 2013 1159 1159 1159 0 -9.92(-0.85%)
Jul 02, 2013 1175 1180 1152 1169 0 -7.20(-0.61%)
Jul 01, 2013 1175 1190 1161 1176 0 +15.77(+1.36%)
Jun 28, 2013 1164 1178 1148 1161 0 +17.34(+1.52%)
Jun 26, 2013 1130 1160 1121 1143 0 +17.58(+1.56%)
Jun 25, 2013 1117 1147 1102 1126 0 +27.77(+2.53%)
Jun 24, 2013 1104 1122 1072 1098 0 -19.83(-1.77%)
Jun 21, 2013 1128 1147 1095 1118 0 -8.55(-0.76%)
Jun 20, 2013 1166 1174 1119 1126 0 -52.74(-4.47%)
Jun 19, 2013 1187 1205 1175 1179 0 -10.83(-0.91%)
Jun 18, 2013 1181 1203 1169 1190 0 +7.59(+0.64%)
Jun 17, 2013 1162 1188 1145 1182 0 +33.73(+2.94%)
Jun 14, 2013 1144 1163 1134 1148 0 +5.01(+0.44%)
Jun 13, 2013 1128 1147 1119 1143 0 +14.16(+1.25%)
Jun 12, 2013 1147 1152 1120 1129 0 -6.46(-0.57%)
Jun 11, 2013 1134 1152 1124 1136 0 -17.55(-1.52%)
Jun 10, 2013 1147 1161 1133 1153 0 +3.03(+0.26%)
Jun 07, 2013 1115 1170 1108 1150 0 +34.91(+3.13%)
Jun 06, 2013 1080 1121 1068 1115 0 +36.16(+3.35%)
Jun 05, 2013 1083 1096 1073 1079 0 -7.20(-0.66%)
Jun 04, 2013 1077 1104 1062 1086 0 +15.41(+1.44%)
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.