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 (%)
Jan 31, 2011 1217 1239 1204 1228 0 +16.75(+1.38%)
Jan 28, 2011 1271 1275 1206 1211 0 -48.95(-3.88%)
Jan 27, 2011 1280 1291 1252 1260 0 -17.87(-1.40%)
Jan 26, 2011 1256 1283 1249 1278 0 +24.13(+1.92%)
Jan 25, 2011 1235 1262 1226 1254 0 +9.94(+0.80%)
Jan 24, 2011 1245 1255 1229 1244 0 -3.07(-0.25%)
Jan 21, 2011 1253 1264 1236 1247 0 -1.96(-0.16%)
Jan 20, 2011 1249 1268 1235 1249 0 -3.07(-0.25%)
Jan 19, 2011 1257 1270 1239 1252 0 -10.35(-0.82%)
Jan 18, 2011 1248 1271 1242 1263 0 +11.47(+0.92%)
Jan 14, 2011 1251 1251 1251 0 -14.43(-1.14%)
Jan 13, 2011 1277 1285 1256 1266 0 -9.19(-0.72%)
Jan 12, 2011 1312 1319 1256 1275 0 -35.34(-2.70%)
Jan 11, 2011 1308 1331 1289 1310 0 +7.03(+0.54%)
Jan 10, 2011 1276 1311 1268 1303 0 +19.87(+1.55%)
Jan 07, 2011 1295 1305 1262 1283 0 -9.36(-0.72%)
Jan 06, 2011 1290 1323 1271 1293 0 +12.58(+0.98%)
Jan 05, 2011 1272 1292 1248 1280 0 +0.65(+0.05%)
Jan 04, 2011 1257 1302 1237 1279 0 +27.05(+2.16%)
Jan 03, 2011 1230 1262 1224 1252 0 +25.20(+2.05%)
Dec 31, 2010 1245 1253 1222 1227 0 -17.87(-1.44%)
Dec 30, 2010 1256 1263 1242 1245 0 -11.60(-0.92%)
Dec 29, 2010 1259 1265 1243 1257 0 +33.80(+2.76%)
Dec 28, 2010 1216 1232 1211 1223 0 +5.71(+0.47%)
Dec 27, 2010 1217 1224 1191 1217 0 -67.04(-5.22%)
Dec 23, 2010 1290 1297 1265 1284 0 -7.27(-0.56%)
Dec 22, 2010 1274 1301 1262 1291 0 +19.20(+1.51%)
Dec 21, 2010 1275 1284 1255 1272 0 +11.31(+0.90%)
Dec 20, 2010 1274 1285 1249 1261 0 -13.01(-1.02%)
Dec 17, 2010 1260 1281 1254 1274 0 +10.50(+0.83%)
Dec 16, 2010 1261 1286 1238 1263 0 -7.51(-0.59%)
Dec 15, 2010 1232 1294 1229 1271 0 +55.43(+4.56%)
Dec 14, 2010 1295 1320 1196 1215 0 -73.85(-5.73%)
Dec 10, 2010 1276 1298 1269 1289 0 +11.47(+0.90%)
Dec 09, 2010 1284 1292 1261 1278 0 +5.90(+0.46%)
Dec 08, 2010 1301 1320 1253 1272 0 -32.62(-2.50%)
Dec 07, 2010 1283 1323 1272 1304 0 +38.46(+3.04%)
Dec 06, 2010 1246 1275 1245 1266 0 +6.64(+0.53%)
Dec 03, 2010 1233 1268 1221 1259 0 +16.11(+1.30%)
Dec 02, 2010 1223 1261 1214 1243 0 +19.60(+1.60%)
Dec 01, 2010 1254 1271 1210 1224 0 -6.25(-0.51%)
Nov 30, 2010 1254 1262 1219 1230 0 -41.17(-3.24%)
Nov 29, 2010 1287 1295 1250 1271 0 -13.78(-1.07%)
Nov 26, 2010 1286 1295 1266 1285 0 -15.48(-1.19%)
Nov 24, 2010 1282 1300 1300 1300 0 +31.62(+2.49%)
Nov 23, 2010 1260 1277 1253 1269 0 -11.36(-0.89%)
Nov 22, 2010 1285 1299 1265 1280 0 -2.65(-0.21%)
Nov 19, 2010 1278 1292 1264 1283 0 +10.23(+0.80%)
Nov 18, 2010 1270 1284 1264 1273 0 +17.16(+1.37%)
Nov 17, 2010 1249 1273 1239 1255 0 +13.53(+1.09%)
Nov 16, 2010 1257 1277 1231 1242 0 -21.31(-1.69%)
Nov 15, 2010 1288 1297 1248 1263 0 -23.34(-1.81%)
Nov 12, 2010 1291 1301 1271 1286 0 -17.35(-1.33%)
Nov 11, 2010 1269 1313 1257 1304 0 +26.89(+2.11%)
Nov 10, 2010 1271 1283 1244 1277 0 +1.31(+0.10%)
Nov 09, 2010 1297 1302 1266 1276 0 -10.04(-0.78%)
Nov 08, 2010 1299 1307 1271 1286 0 -0.97(-0.08%)
Nov 05, 2010 1283 1314 1277 1287 0 -4.29(-0.33%)
Nov 04, 2010 1308 1330 1272 1291 0 -3.34(-0.26%)
Nov 03, 2010 1319 1363 1278 1294 0 -57.78(-4.27%)
Nov 02, 2010 1350 1366 1319 1352 0 +4.43(+0.33%)
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.