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, 2009 884.00 908.92 862.16 882.13 0 +1.05(+0.12%)
Apr 29, 2009 854.51 890.26 843.97 881.07 0 +33.77(+3.99%)
Apr 28, 2009 852.42 868.42 833.11 847.31 0 -14.97(-1.74%)
Apr 27, 2009 854.90 881.70 832.91 862.27 0 -9.13(-1.05%)
Apr 24, 2009 865.93 884.98 852.66 871.41 0 +10.51(+1.22%)
Apr 23, 2009 868.27 878.40 840.35 860.90 0 +0.74(+0.09%)
Apr 22, 2009 853.46 884.84 843.14 860.16 0 +1.60(+0.19%)
Apr 21, 2009 834.14 865.33 824.40 858.56 0 +18.59(+2.21%)
Apr 20, 2009 842.08 871.53 824.13 839.97 0 -10.15(-1.19%)
Apr 17, 2009 841.08 858.79 823.97 850.13 0 +12.41(+1.48%)
Apr 16, 2009 837.52 849.17 811.91 837.71 0 +2.36(+0.28%)
Apr 15, 2009 821.17 841.01 814.17 835.35 0 +12.63(+1.53%)
Apr 14, 2009 844.93 855.85 809.40 822.73 0 -28.70(-3.37%)
Apr 13, 2009 832.89 860.30 821.66 851.43 0 +10.94(+1.30%)
Apr 10, 2009 831.33 852.96 817.11 840.49 0 +0.00(+0.00%)
Apr 09, 2009 831.33 852.96 817.11 840.49 0 +30.74(+3.80%)
Apr 08, 2009 811.58 824.44 788.06 809.75 0 +10.67(+1.33%)
Apr 07, 2009 819.43 831.41 789.89 799.08 0 -31.14(-3.75%)
Apr 06, 2009 832.78 842.03 818.06 830.22 0 -8.42(-1.00%)
Apr 03, 2009 840.96 850.17 821.31 838.64 0 -6.37(-0.75%)
Apr 02, 2009 836.45 868.69 827.23 845.01 0 +20.83(+2.53%)
Apr 01, 2009 810.06 831.78 792.40 824.17 0 +4.99(+0.61%)
Mar 31, 2009 815.13 843.50 792.92 819.19 0 +9.26(+1.14%)
Mar 30, 2009 824.00 833.92 784.70 809.93 0 -21.26(-2.56%)
Mar 27, 2009 858.48 866.99 823.38 831.19 0 -35.34(-4.08%)
Mar 26, 2009 846.82 890.05 839.76 866.53 0 +30.58(+3.66%)
Mar 25, 2009 826.98 857.48 808.91 835.95 0 +5.91(+0.71%)
Mar 24, 2009 820.91 850.46 810.64 830.04 0 -7.09(-0.85%)
Mar 23, 2009 828.12 844.09 807.39 837.13 0 +41.37(+5.20%)
Mar 20, 2009 804.42 823.40 782.91 795.76 0 -6.01(-0.75%)
Mar 19, 2009 829.90 832.89 788.83 801.77 0 -19.76(-2.41%)
Mar 18, 2009 803.21 832.80 791.21 821.53 0 +16.21(+2.01%)
Mar 17, 2009 788.12 810.82 768.27 805.33 0 +16.28(+2.06%)
Mar 16, 2009 819.68 833.70 776.59 789.05 0 -23.87(-2.94%)
Mar 13, 2009 776.70 831.13 761.42 812.91 0 +44.17(+5.75%)
Mar 12, 2009 716.47 780.48 699.36 768.75 0 +54.93(+7.70%)
Mar 11, 2009 724.36 737.11 693.27 713.82 0 -9.69(-1.34%)
Mar 10, 2009 703.91 735.64 689.33 723.51 0 +26.04(+3.73%)
Mar 09, 2009 698.70 719.43 679.32 697.47 0 -8.23(-1.17%)
Mar 06, 2009 694.73 713.70 677.78 705.70 0 +13.23(+1.91%)
Mar 05, 2009 707.10 716.88 678.33 692.47 0 -28.19(-3.91%)
Mar 04, 2009 697.11 738.92 685.30 720.66 0 +29.40(+4.25%)
Mar 03, 2009 697.51 715.79 678.10 691.26 0 -3.62(-0.52%)
Mar 02, 2009 701.73 723.51 678.60 694.87 0 -11.84(-1.67%)
Feb 27, 2009 723.18 745.26 689.85 706.71 0 -28.71(-3.90%)
Feb 26, 2009 748.86 765.09 727.17 735.42 0 -9.41(-1.26%)
Feb 25, 2009 754.30 767.52 725.47 744.83 0 -13.93(-1.84%)
Feb 24, 2009 735.98 774.88 720.27 758.76 0 +27.38(+3.74%)
Feb 23, 2009 746.55 756.50 720.83 731.38 0 -11.77(-1.58%)
Feb 20, 2009 730.67 758.90 720.24 743.16 0 +4.91(+0.66%)
Feb 19, 2009 751.84 765.46 725.70 738.25 0 -4.85(-0.65%)
Feb 18, 2009 749.59 767.60 726.51 743.10 0 +0.95(+0.13%)
Feb 17, 2009 760.02 768.80 732.40 742.15 0 -25.76(-3.35%)
Feb 16, 2009 769.03 782.21 755.65 767.90 0 +0.00(+0.00%)
Feb 13, 2009 769.03 782.21 755.65 767.90 0 -0.20(-0.03%)
Feb 12, 2009 754.49 785.67 740.46 768.11 0 +14.91(+1.98%)
Feb 11, 2009 750.35 776.87 732.34 753.20 0 -0.58(-0.08%)
Feb 10, 2009 776.96 794.13 741.12 753.77 0 -26.83(-3.44%)
Feb 09, 2009 811.53 823.28 759.10 780.61 0 -17.60(-2.20%)
Feb 06, 2009 783.25 815.78 762.32 798.21 0 +15.96(+2.04%)
Feb 05, 2009 758.50 793.71 744.43 782.24 0 +20.56(+2.70%)
Feb 04, 2009 761.71 786.41 749.19 761.68 0 +1.66(+0.22%)
Feb 03, 2009 763.90 774.95 745.35 760.02 0 +0.02(+0.00%)
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.