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, 2013 878.21 887.76 867.91 880.50 0 +5.50(+0.63%)
Apr 29, 2013 883.38 891.46 868.66 874.99 0 -4.11(-0.47%)
Apr 26, 2013 884.17 894.45 872.97 879.10 0 -9.12(-1.03%)
Apr 25, 2013 879.15 897.01 876.75 888.23 0 +11.83(+1.35%)
Apr 24, 2013 868.10 884.57 859.22 876.39 0 +9.92(+1.14%)
Apr 23, 2013 852.53 868.72 844.47 866.48 0 +16.25(+1.91%)
Apr 22, 2013 851.92 860.62 836.92 850.23 0 +0.88(+0.10%)
Apr 19, 2013 837.78 856.45 832.19 849.36 0 +15.45(+1.85%)
Apr 18, 2013 848.51 851.37 823.34 833.90 0 -10.66(-1.26%)
Apr 17, 2013 841.21 853.99 827.21 844.57 0 -3.61(-0.43%)
Apr 16, 2013 848.35 860.47 833.70 848.17 0 +5.65(+0.67%)
Apr 15, 2013 880.44 882.61 834.67 842.52 0 -29.60(-3.39%)
Apr 12, 2013 871.86 883.19 859.93 872.12 0 +4.51(+0.52%)
Apr 11, 2013 860.38 875.26 854.10 867.61 0 +6.04(+0.70%)
Apr 10, 2013 840.77 866.56 835.69 861.57 0 +20.81(+2.48%)
Apr 09, 2013 839.70 848.99 832.12 840.76 0 +3.45(+0.41%)
Apr 08, 2013 816.11 841.86 809.55 837.31 0 +17.93(+2.19%)
Apr 05, 2013 805.24 825.19 788.53 819.38 0 -7.20(-0.87%)
Apr 04, 2013 813.24 832.95 810.15 826.58 0 +32.62(+4.11%)
Apr 03, 2013 812.77 817.71 786.90 793.96 0 -18.49(-2.28%)
Apr 02, 2013 825.73 830.63 808.18 812.44 0 -10.82(-1.31%)
Apr 01, 2013 832.86 843.04 815.85 823.27 0 -10.85(-1.30%)
Mar 28, 2013 834.12 834.12 834.12 0 -14.28(-1.68%)
Mar 27, 2013 830.37 856.97 825.23 848.40 0 +11.16(+1.33%)
Mar 26, 2013 834.13 843.30 811.12 837.24 0 +0.42(+0.05%)
Mar 25, 2013 822.79 851.00 815.20 836.82 0 +19.65(+2.40%)
Mar 22, 2013 814.88 824.25 809.40 817.17 0 +2.87(+0.35%)
Mar 21, 2013 814.62 831.61 805.52 814.31 0 -4.62(-0.56%)
Mar 20, 2013 810.54 823.55 803.28 818.93 0 +14.77(+1.84%)
Mar 19, 2013 804.93 815.64 793.06 804.16 0 -0.94(-0.12%)
Mar 18, 2013 803.12 815.38 797.54 805.11 0 -8.25(-1.01%)
Mar 15, 2013 804.84 822.13 799.57 813.35 0 +6.24(+0.77%)
Mar 14, 2013 805.04 811.94 792.26 807.11 0 +5.17(+0.65%)
Mar 13, 2013 800.56 806.58 791.21 801.94 0 -0.44(-0.06%)
Mar 12, 2013 810.69 816.01 797.08 802.38 0 -9.30(-1.15%)
Mar 11, 2013 811.60 819.11 799.09 811.68 0 -3.00(-0.37%)
Mar 08, 2013 813.21 826.78 802.88 814.68 0 +1.45(+0.18%)
Mar 07, 2013 807.41 819.66 802.90 813.23 0 +4.33(+0.54%)
Mar 06, 2013 799.44 813.65 791.35 808.90 0 +11.38(+1.43%)
Mar 05, 2013 796.05 803.97 782.48 797.52 0 +7.58(+0.96%)
Mar 04, 2013 788.92 796.77 777.13 789.93 0 -0.39(-0.05%)
Mar 01, 2013 776.20 795.85 774.17 790.33 0 +6.84(+0.87%)
Feb 28, 2013 791.01 798.65 779.44 783.49 0 -5.89(-0.75%)
Feb 27, 2013 775.77 798.26 770.31 789.38 0 +12.25(+1.58%)
Feb 26, 2013 778.80 787.93 768.32 777.13 0 -4.16(-0.53%)
Feb 22, 2013 781.06 806.47 773.67 781.29 0 -6.90(-0.88%)
Feb 21, 2013 789.09 804.25 776.50 788.19 0 -4.74(-0.60%)
Feb 20, 2013 807.22 813.29 788.51 792.93 0 -17.08(-2.11%)
Feb 15, 2013 810.01 810.01 810.01 0 -5.26(-0.64%)
Feb 14, 2013 807.62 818.10 804.07 815.27 0 +3.32(+0.41%)
Feb 13, 2013 812.85 822.84 802.64 811.95 0 -1.19(-0.15%)
Feb 12, 2013 812.69 823.21 805.23 813.14 0 +2.25(+0.28%)
Feb 11, 2013 818.39 825.76 803.93 810.89 0 -6.50(-0.80%)
Feb 08, 2013 810.34 825.74 798.70 817.39 0 +6.67(+0.82%)
Feb 07, 2013 800.18 822.64 787.65 810.72 0 +0.95(+0.12%)
Feb 06, 2013 782.71 814.19 774.86 809.77 0 +60.64(+8.09%)
Feb 04, 2013 754.62 763.54 739.02 749.13 0 -11.88(-1.56%)
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.