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%)
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.