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 (%)
May 28, 2010 1121 1121 1121 0 -18.05(-1.58%)
May 27, 2010 1055 1142 1088 1139 0 +62.17(+5.77%)
May 26, 2010 1031 1112 1065 1077 0 +6.08(+0.57%)
May 25, 2010 978.94 1074 1018 1071 0 -7.38(-0.68%)
May 24, 2010 1018 1094 1058 1078 0 +9.38(+0.88%)
May 21, 2010 1027 1077 1018 1069 0 +29.43(+2.83%)
May 20, 2010 995.22 1082 1032 1039 0 -69.53(-6.27%)
May 19, 2010 1038 1120 1077 1109 0 +2.88(+0.26%)
May 18, 2010 1072 1141 1097 1106 0 -4.68(-0.42%)
May 17, 2010 1058 1130 1076 1111 0 +2.14(+0.19%)
May 14, 2010 1090 1143 1092 1109 0 -45.99(-3.98%)
May 13, 2010 1092 1187 1125 1155 0 +9.68(+0.85%)
May 12, 2010 1062 1146 1100 1145 0 +65.70(+6.09%)
May 11, 2010 1083 1094 1052 1079 0 -1.75(-0.16%)
May 10, 2010 1028 1089 1038 1081 0 +81.70(+8.18%)
May 07, 2010 979.19 1044 985.55 999.23 0 -30.10(-2.92%)
May 06, 2010 1002 1069 982.58 1029 0 -176.15(-14.61%)
May 05, 2010 1206 1226 1180 1205 0 -12.44(-1.02%)
May 04, 2010 1136 1231 1187 1218 0 +13.91(+1.16%)
May 03, 2010 1128 1218 1179 1204 0 +6.23(+0.52%)
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%)
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.