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, 2012 781.81 791.73 772.09 777.62 0 -5.55(-0.71%)
Apr 27, 2012 783.30 797.00 765.66 783.17 0 +8.85(+1.14%)
Apr 26, 2012 757.84 783.73 756.31 774.32 0 +17.54(+2.32%)
Apr 25, 2012 764.50 778.53 745.90 756.77 0 +5.34(+0.71%)
Apr 24, 2012 750.07 758.51 742.79 751.43 0 +1.15(+0.15%)
Apr 23, 2012 752.19 762.27 735.77 750.28 0 -12.37(-1.62%)
Apr 20, 2012 768.58 773.95 756.00 762.64 0 +3.30(+0.43%)
Apr 19, 2012 762.60 785.27 753.56 759.34 0 -4.16(-0.54%)
Apr 18, 2012 761.65 772.53 751.12 763.50 0 -3.22(-0.42%)
Apr 17, 2012 758.35 777.97 756.17 766.72 0 +13.87(+1.84%)
Apr 16, 2012 759.29 771.05 745.23 752.85 0 -2.47(-0.33%)
Apr 13, 2012 760.00 763.23 741.65 755.31 0 -7.55(-0.99%)
Apr 12, 2012 747.39 771.59 742.14 762.87 0 +16.42(+2.20%)
Apr 11, 2012 737.64 750.03 732.20 746.45 0 +15.89(+2.17%)
Apr 10, 2012 741.77 750.15 725.13 730.56 0 -16.45(-2.20%)
Apr 09, 2012 749.05 755.38 734.72 747.01 0 -12.31(-1.62%)
Apr 05, 2012 754.15 768.93 747.39 759.32 0 -9.51(-1.24%)
Apr 04, 2012 768.36 777.29 757.84 768.83 0 -7.62(-0.98%)
Apr 03, 2012 791.28 797.18 773.57 776.46 0 -18.25(-2.30%)
Apr 02, 2012 793.30 803.88 784.18 794.71 0 +2.25(+0.28%)
Mar 30, 2012 798.73 807.86 782.49 792.46 0 +0.51(+0.06%)
Mar 29, 2012 804.33 810.75 782.75 791.96 0 -19.37(-2.39%)
Mar 28, 2012 830.50 836.38 803.90 811.32 0 -19.49(-2.35%)
Mar 27, 2012 833.17 850.20 826.02 830.81 0 -1.50(-0.18%)
Mar 26, 2012 827.31 842.22 818.92 832.31 0 +12.49(+1.52%)
Mar 23, 2012 812.93 828.58 802.33 819.82 0 +6.34(+0.78%)
Mar 22, 2012 814.24 823.30 802.22 813.49 0 -7.59(-0.92%)
Mar 21, 2012 829.45 837.91 817.87 821.08 0 -6.67(-0.81%)
Mar 20, 2012 838.19 844.47 816.38 827.74 0 -15.94(-1.89%)
Mar 19, 2012 849.67 860.68 838.12 843.69 0 -9.22(-1.08%)
Mar 16, 2012 837.11 863.88 822.55 852.91 0 +14.98(+1.79%)
Mar 15, 2012 833.25 842.06 820.84 837.92 0 +3.36(+0.40%)
Mar 14, 2012 848.08 856.43 827.27 834.57 0 -15.26(-1.80%)
Mar 13, 2012 839.64 855.91 826.93 849.83 0 +12.94(+1.55%)
Mar 12, 2012 840.75 856.48 823.66 836.89 0 -3.56(-0.42%)
Mar 09, 2012 854.12 863.21 831.47 840.45 0 -11.54(-1.35%)
Mar 08, 2012 837.81 860.34 825.20 851.99 0 +12.62(+1.50%)
Mar 07, 2012 845.93 859.01 824.30 839.37 0 -9.45(-1.11%)
Mar 06, 2012 859.23 875.57 841.70 848.82 0 -32.45(-3.68%)
Mar 05, 2012 901.12 913.41 868.16 881.27 0 -23.20(-2.57%)
Mar 02, 2012 897.32 924.73 893.74 904.47 0 +15.92(+1.79%)
Mar 01, 2012 889.02 900.82 875.31 888.55 0 +6.14(+0.70%)
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%)
Dec 01, 2011 846.45 864.82 825.32 836.10 0 -14.75(-1.73%)
Nov 30, 2011 858.28 883.91 836.38 850.85 0 +11.65(+1.39%)
Nov 29, 2011 846.08 861.56 829.47 839.20 0 -17.35(-2.03%)
Nov 28, 2011 848.92 876.38 845.15 856.55 0 +28.83(+3.48%)
Nov 25, 2011 814.02 843.81 809.07 827.72 0 -0.63(-0.08%)
Nov 23, 2011 828.36 828.36 828.36 0 -29.85(-3.48%)
Nov 22, 2011 834.63 868.95 831.53 858.21 0 +17.14(+2.04%)
Nov 21, 2011 814.80 845.90 789.95 841.07 0 -3.55(-0.42%)
Nov 18, 2011 869.27 878.22 834.23 844.62 0 -23.66(-2.72%)
Nov 17, 2011 872.82 912.21 859.38 868.28 0 -12.65(-1.44%)
Nov 16, 2011 885.02 904.28 864.52 880.93 0 -14.39(-1.61%)
Nov 15, 2011 921.40 938.98 881.55 895.32 0 -39.94(-4.27%)
Nov 14, 2011 930.81 952.32 901.33 935.26 0 -80.87(-7.96%)
Nov 11, 2011 995.40 1030 990.65 1016 0 +25.07(+2.53%)
Nov 10, 2011 990.28 1024 974.17 991.06 0 +10.77(+1.10%)
Nov 09, 2011 1004 1021 976.90 980.29 0 -49.80(-4.83%)
Nov 08, 2011 1048 1059 1011 1030 0 -7.64(-0.74%)
Nov 07, 2011 1039 1060 1025 1038 0 -10.85(-1.03%)
Nov 04, 2011 1038 1068 1029 1049 0 -3.04(-0.29%)
Nov 03, 2011 1064 1083 1031 1052 0 -3.65(-0.35%)
Nov 02, 2011 1030 1060 1023 1055 0 +33.97(+3.33%)
Nov 01, 2011 1000 1043 996.27 1021 0 -15.67(-1.51%)
Oct 31, 2011 1046 1072 1031 1037 0 -33.05(-3.09%)
Oct 28, 2011 1069 1094 1062 1070 0 -10.63(-0.98%)
Oct 27, 2011 1074 1130 1050 1081 0 +19.02(+1.79%)
Oct 26, 2011 1035 1077 1015 1062 0 +33.21(+3.23%)
Oct 25, 2011 1050 1062 1022 1028 0 -35.52(-3.34%)
Oct 24, 2011 1018 1090 1020 1064 0 +48.68(+4.79%)
Oct 21, 2011 1016 1033 994.30 1015 0 +14.30(+1.43%)
Oct 20, 2011 992.32 1017 968.15 1001 0 +8.51(+0.86%)
Oct 19, 2011 1004 1033 987.05 992.45 0 -23.95(-2.36%)
Oct 18, 2011 1010 1035 974.13 1016 0 -12.63(-1.23%)
Oct 17, 2011 1036 1051 1016 1029 0 -23.43(-2.23%)
Oct 14, 2011 1056 1068 1030 1052 0 +4.11(+0.39%)
Oct 13, 2011 1048 1072 1036 1048 0 -14.69(-1.38%)
Oct 12, 2011 1046 1087 1037 1063 0 +17.44(+1.67%)
Oct 11, 2011 1022 1059 1016 1046 0 +10.68(+1.03%)
Oct 10, 2011 1003 1068 1010 1035 0 +37.68(+3.78%)
Oct 07, 2011 1031 1051 971.65 997.24 0 -39.51(-3.81%)
Oct 06, 2011 1008 1045 986.27 1037 0 +48.59(+4.92%)
Oct 05, 2011 976.40 1007 952.49 988.16 0 +12.69(+1.30%)
Oct 04, 2011 913.90 989.29 875.71 975.47 0 +45.35(+4.88%)
Oct 03, 2011 958.97 982.64 920.06 930.12 0 -36.09(-3.74%)
Sep 30, 2011 981.61 1005 949.50 966.21 0 -41.35(-4.10%)
Sep 29, 2011 1038 1049 930.34 1008 0 +0.28(+0.03%)
Sep 28, 2011 1077 1086 1006 1007 0 -73.14(-6.77%)
Sep 27, 2011 1078 1116 1062 1080 0 +24.68(+2.34%)
Sep 26, 2011 1038 1065 981.64 1056 0 +15.13(+1.45%)
Sep 23, 2011 990.88 1062 980.40 1041 0 +38.04(+3.79%)
Sep 22, 2011 1013 1042 971.90 1003 0 -51.60(-4.89%)
Sep 21, 2011 1080 1109 1050 1054 0 -40.51(-3.70%)
Sep 20, 2011 1135 1144 1091 1095 0 -34.70(-3.07%)
Sep 19, 2011 1128 1142 1100 1129 0 -16.50(-1.44%)
Sep 16, 2011 1149 1161 1130 1146 0 +0.09(+0.01%)
Sep 15, 2011 1159 1167 1126 1146 0 -1.15(-0.10%)
Sep 14, 2011 1141 1161 1121 1147 0 +17.02(+1.51%)
Sep 13, 2011 1131 1144 1113 1130 0 +6.96(+0.62%)
Sep 12, 2011 1114 1139 1092 1123 0 -5.43(-0.48%)
Sep 09, 2011 1155 1169 1113 1128 0 -43.27(-3.69%)
Sep 08, 2011 1179 1200 1155 1172 0 -16.19(-1.36%)
Sep 07, 2011 1168 1190 1154 1188 0 +38.63(+3.36%)
Sep 06, 2011 1110 1153 1107 1149 0 -1.00(-0.09%)
Sep 02, 2011 1150 1150 1150 0 -40.68(-3.42%)
Sep 01, 2011 1199 1223 1178 1191 0 -24.01(-1.98%)
Aug 31, 2011 1234 1256 1198 1215 0 -9.45(-0.77%)
Aug 30, 2011 1160 1239 1159 1224 0 +53.38(+4.56%)
Aug 29, 2011 1145 1181 1142 1171 0 +41.82(+3.70%)
Aug 26, 2011 1083 1140 1080 1129 0 +23.10(+2.09%)
Aug 25, 2011 1135 1140 1096 1106 0 -20.74(-1.84%)
Aug 24, 2011 1116 1140 1103 1127 0 +9.64(+0.86%)
Aug 23, 2011 1075 1120 1072 1117 0 +44.02(+4.10%)
Aug 22, 2011 1110 1121 1063 1073 0 -8.64(-0.80%)
Aug 19, 2011 1067 1117 1065 1082 0 -12.26(-1.12%)
Aug 18, 2011 1115 1126 1078 1094 0 -55.45(-4.82%)
Aug 17, 2011 1156 1177 1132 1149 0 -3.33(-0.29%)
Aug 16, 2011 1163 1177 1133 1153 0 -26.69(-2.26%)
Aug 15, 2011 1170 1184 1156 1180 0 +12.62(+1.08%)
Aug 12, 2011 1143 1181 1129 1167 0 +29.65(+2.61%)
Aug 11, 2011 1098 1152 1094 1137 0 +39.98(+3.64%)
Aug 10, 2011 1083 1147 1056 1097 0 -13.82(-1.24%)
Aug 09, 2011 1088 1114 1041 1111 0 +71.23(+6.85%)
Aug 08, 2011 1063 1106 1021 1040 0 -72.67(-6.53%)
Aug 05, 2011 1115 1142 1067 1113 0 +12.87(+1.17%)
Aug 04, 2011 1133 1148 1087 1100 0 -51.53(-4.48%)
Aug 03, 2011 1158 1180 1118 1151 0 -2.79(-0.24%)
Aug 02, 2011 1182 1205 1136 1154 0 -107.31(-8.51%)
Aug 01, 2011 1302 1308 1245 1261 0 -22.86(-1.78%)
Jul 29, 2011 1273 1306 1251 1284 0 -6.76(-0.52%)
Jul 28, 2011 1287 1307 1271 1291 0 -2.23(-0.17%)
Jul 27, 2011 1315 1321 1280 1293 0 -31.19(-2.36%)
Jul 26, 2011 1299 1342 1296 1324 0 +26.71(+2.06%)
Jul 25, 2011 1271 1311 1263 1298 0 +12.56(+0.98%)
Jul 22, 2011 1278 1294 1254 1285 0 +15.93(+1.26%)
Jul 21, 2011 1268 1295 1252 1269 0 +1.95(+0.15%)
Jul 20, 2011 1283 1293 1260 1267 0 -12.44(-0.97%)
Jul 19, 2011 1268 1290 1260 1280 0 -17.45(-1.35%)
Jul 18, 2011 1246 1316 1285 1297 0 -15.06(-1.15%)
Jul 15, 2011 1262 1338 1295 1312 0 -5.48(-0.42%)
Jul 14, 2011 1273 1348 1301 1318 0 -11.19(-0.84%)
Jul 13, 2011 1246 1349 1302 1329 0 +33.75(+2.61%)
Jul 12, 2011 1248 1313 1287 1295 0 -13.83(-1.06%)
Jul 11, 2011 1273 1344 1300 1309 0 -35.70(-2.66%)
Jul 08, 2011 1278 1352 1319 1345 0 -4.27(-0.32%)
Jul 07, 2011 1270 1369 1310 1349 0 +36.06(+2.75%)
Jul 06, 2011 1256 1330 1293 1313 0 -0.91(-0.07%)
Jul 05, 2011 1238 1325 1286 1314 0 +5.51(+0.42%)
Jul 01, 2011 1308 1308 1308 0 +26.00(+2.03%)
Jun 30, 2011 1264 1288 1258 1282 0 +22.68(+1.80%)
Jun 29, 2011 1267 1275 1247 1260 0 -4.29(-0.34%)
Jun 28, 2011 1197 1266 1193 1264 0 +70.86(+5.94%)
Jun 27, 2011 1176 1204 1166 1193 0 +14.96(+1.27%)
Jun 24, 2011 1195 1206 1170 1178 0 -27.83(-2.31%)
Jun 23, 2011 1187 1207 1177 1206 0 +3.60(+0.30%)
Jun 22, 2011 1200 1213 1188 1202 0 -2.27(-0.19%)
Jun 21, 2011 1175 1208 1163 1204 0 +32.04(+2.73%)
Jun 20, 2011 1173 1184 1157 1172 0 +4.88(+0.42%)
Jun 17, 2011 1179 1188 1153 1168 0 -3.30(-0.28%)
Jun 16, 2011 1182 1194 1157 1171 0 -12.63(-1.07%)
Jun 15, 2011 1192 1203 1174 1183 0 -24.26(-2.01%)
Jun 14, 2011 1181 1225 1175 1208 0 +41.48(+3.56%)
Jun 13, 2011 1178 1195 1160 1166 0 -11.35(-0.96%)
Jun 10, 2011 1202 1207 1169 1178 0 -32.29(-2.67%)
Jun 09, 2011 1209 1227 1199 1210 0 +6.51(+0.54%)
Jun 08, 2011 1219 1224 1197 1203 0 -22.55(-1.84%)
Jun 07, 2011 1245 1256 1216 1226 0 -11.06(-0.89%)
Jun 06, 2011 1286 1292 1227 1237 0 -47.46(-3.69%)
Jun 03, 2011 1276 1303 1260 1284 0 -39.32(-2.97%)
May 24, 2011 1323 1344 1316 1324 0 -0.17(-0.01%)
May 23, 2011 1335 1351 1309 1324 0 -34.53(-2.54%)
May 20, 2011 1366 1375 1347 1358 0 -13.73(-1.00%)
May 19, 2011 1351 1380 1337 1372 0 +28.11(+2.09%)
May 18, 2011 1334 1359 1321 1344 0 +1.50(+0.11%)
May 17, 2011 1316 1358 1286 1343 0 -24.42(-1.79%)
May 16, 2011 1386 1403 1365 1367 0 -30.71(-2.20%)
May 13, 2011 1420 1439 1382 1398 0 -0.96(-0.07%)
May 12, 2011 1376 1405 1363 1399 0 +20.24(+1.47%)
May 11, 2011 1399 1408 1364 1378 0 -26.25(-1.87%)
May 10, 2011 1401 1411 1388 1405 0 +8.79(+0.63%)
May 09, 2011 1382 1403 1369 1396 0 +12.71(+0.92%)
May 06, 2011 1375 1409 1368 1383 0 +20.05(+1.47%)
May 05, 2011 1345 1384 1335 1363 0 +6.64(+0.49%)
May 04, 2011 1360 1375 1332 1357 0 -9.87(-0.72%)
May 03, 2011 1398 1417 1351 1366 0 -40.95(-2.91%)
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.