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 (%)
Feb 29, 2012 883.65 901.27 874.63 882.40 0 -9.82(-1.10%)
Feb 28, 2012 865.66 905.92 853.86 892.23 0 +20.59(+2.36%)
Feb 27, 2012 831.46 883.17 832.00 871.63 0 +28.43(+3.37%)
Feb 24, 2012 825.93 854.95 819.65 843.20 0 +16.58(+2.01%)
Feb 23, 2012 803.97 833.59 805.62 826.62 0 +16.44(+2.03%)
Feb 22, 2012 808.44 826.36 800.01 810.18 0 +1.96(+0.24%)
Feb 21, 2012 804.85 820.64 791.49 808.22 0 -36.14(-4.28%)
Feb 17, 2012 844.37 844.37 844.37 0 -0.40(-0.05%)
Feb 16, 2012 824.26 848.98 822.91 844.77 0 +13.83(+1.66%)
Feb 15, 2012 818.34 844.24 816.02 830.93 0 +11.25(+1.37%)
Feb 14, 2012 820.70 836.26 808.47 819.68 0 -10.15(-1.22%)
Feb 13, 2012 831.49 842.62 820.36 829.83 0 -1.49(-0.18%)
Feb 10, 2012 814.69 837.11 811.77 831.32 0 -0.15(-0.02%)
Feb 09, 2012 840.15 854.01 825.04 831.47 0 -12.20(-1.45%)
Feb 08, 2012 822.83 855.62 822.27 843.67 0 +15.86(+1.92%)
Feb 07, 2012 825.81 842.66 820.19 827.81 0 -6.13(-0.74%)
Feb 06, 2012 834.02 849.43 822.85 833.94 0 -7.62(-0.91%)
Feb 03, 2012 832.67 858.23 831.09 841.57 0 +11.84(+1.43%)
Feb 02, 2012 814.74 847.63 801.46 829.73 0 +2.10(+0.25%)
Feb 01, 2012 808.21 838.41 801.38 827.63 0 +17.61(+2.17%)
Jan 31, 2012 835.05 841.52 795.53 810.02 0 -20.36(-2.45%)
Jan 30, 2012 858.55 861.21 825.24 830.37 0 -33.28(-3.85%)
Jan 27, 2012 855.03 872.92 842.02 863.66 0 +6.87(+0.80%)
Jan 26, 2012 858.16 871.66 845.71 856.79 0 -0.54(-0.06%)
Jan 25, 2012 844.82 864.66 841.70 857.33 0 +8.91(+1.05%)
Jan 24, 2012 831.05 855.76 820.01 848.42 0 +2.36(+0.28%)
Jan 23, 2012 840.04 861.11 837.03 846.06 0 -1.50(-0.18%)
Jan 20, 2012 832.45 860.08 829.99 847.56 0 +7.04(+0.84%)
Jan 19, 2012 795.86 850.04 796.66 840.52 0 +42.06(+5.27%)
Jan 18, 2012 780.55 805.43 769.65 798.46 0 +23.08(+2.98%)
Jan 17, 2012 799.67 812.75 769.37 775.39 0 -11.57(-1.47%)
Jan 13, 2012 786.96 786.96 786.96 0 +2.96(+0.38%)
Jan 12, 2012 764.50 793.53 758.52 784.00 0 +14.28(+1.85%)
Jan 11, 2012 761.45 780.32 760.47 769.73 0 -0.96(-0.12%)
Jan 10, 2012 775.69 790.74 761.89 770.69 0 +0.95(+0.12%)
Jan 09, 2012 771.32 796.75 749.80 769.74 0 -2.59(-0.34%)
Jan 06, 2012 777.41 792.33 763.43 772.33 0 -13.50(-1.72%)
Jan 05, 2012 779.70 803.56 769.60 785.84 0 -5.55(-0.70%)
Jan 04, 2012 786.02 804.89 773.45 791.39 0 +21.04(+2.73%)
Dec 30, 2011 762.88 790.35 764.09 770.35 0 -1.34(-0.17%)
Dec 29, 2011 758.64 778.15 757.00 771.68 0 +4.91(+0.64%)
Dec 28, 2011 764.33 779.34 756.87 766.77 0 -7.87(-1.02%)
Dec 27, 2011 767.23 783.03 766.40 774.64 0 -3.21(-0.41%)
Dec 23, 2011 777.86 777.86 777.86 0 +13.27(+1.74%)
Dec 21, 2011 768.05 783.35 750.81 764.59 0 -14.75(-1.89%)
Dec 20, 2011 759.18 785.34 754.47 779.34 0 +25.59(+3.40%)
Dec 19, 2011 762.07 780.51 752.39 753.74 0 -15.58(-2.02%)
Dec 16, 2011 761.94 786.41 759.04 769.32 0 +0.25(+0.03%)
Dec 15, 2011 768.10 787.43 761.15 769.07 0 +0.25(+0.03%)
Dec 14, 2011 766.00 783.28 758.47 768.82 0 -14.04(-1.79%)
Dec 13, 2011 777.38 807.75 773.91 782.86 0 -0.54(-0.07%)
Dec 12, 2011 762.68 790.69 760.49 783.40 0 +4.91(+0.63%)
Dec 09, 2011 766.84 789.65 760.49 778.49 0 +8.85(+1.15%)
Dec 08, 2011 797.84 813.46 762.45 769.64 0 -43.45(-5.34%)
Dec 07, 2011 806.77 822.02 803.26 813.09 0 -6.90(-0.84%)
Dec 06, 2011 821.79 840.58 811.52 819.99 0 -12.92(-1.55%)
Dec 05, 2011 831.75 846.37 817.90 832.91 0 -5.10(-0.61%)
Dec 02, 2011 840.59 868.39 828.82 838.01 0 +1.91(+0.23%)
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.