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 (%)
Jul 31, 2012 602.75 609.43 590.22 594.37 0 -7.35(-1.22%)
Jul 30, 2012 611.89 621.69 588.90 601.72 0 -12.00(-1.96%)
Jul 27, 2012 609.25 626.03 598.63 613.72 0 +2.07(+0.34%)
Jul 26, 2012 602.61 628.66 585.21 611.65 0 +11.11(+1.85%)
Jul 25, 2012 621.12 627.68 592.57 600.54 0 -32.38(-5.12%)
Jul 24, 2012 629.71 641.40 613.54 632.91 0 +4.65(+0.74%)
Jul 23, 2012 628.12 635.71 614.37 628.27 0 -12.95(-2.02%)
Jul 20, 2012 651.24 659.98 639.13 641.22 0 -13.16(-2.01%)
Jul 19, 2012 661.15 673.87 645.11 654.38 0 +3.69(+0.57%)
Jul 18, 2012 624.17 662.20 619.44 650.69 0 +26.03(+4.17%)
Jul 17, 2012 643.64 650.57 616.07 624.66 0 -13.82(-2.16%)
Jul 16, 2012 646.14 648.09 633.89 638.48 0 -8.49(-1.31%)
Jul 14, 2012 645.04 655.83 639.98 646.97 0 +0.00(+0.00%)
Jul 13, 2012 645.04 655.83 639.98 646.97 0 +4.03(+0.63%)
Jul 12, 2012 639.84 654.27 631.68 642.94 0 -3.64(-0.56%)
Jul 11, 2012 638.48 655.59 634.03 646.59 0 +7.14(+1.12%)
Jul 10, 2012 645.89 653.31 635.15 639.45 0 -4.22(-0.66%)
Jul 09, 2012 651.31 656.21 636.50 643.67 0 -8.67(-1.33%)
Jul 06, 2012 658.96 666.39 644.98 652.34 0 -12.94(-1.94%)
Jul 05, 2012 662.23 669.99 653.87 665.28 0 +1.71(+0.26%)
Jul 03, 2012 663.57 663.57 663.57 0 +1.12(+0.17%)
Jul 02, 2012 666.00 673.64 648.65 662.45 0 -3.67(-0.55%)
Jun 30, 2012 666.21 677.84 649.24 666.13 0 -0.24(-0.04%)
Jun 29, 2012 666.21 677.84 649.24 666.37 0 +14.83(+2.28%)
Jun 28, 2012 644.17 657.15 637.23 651.54 0 +1.45(+0.22%)
Jun 27, 2012 651.76 659.95 641.09 650.10 0 -2.10(-0.32%)
Jun 26, 2012 650.35 659.88 642.62 652.19 0 +2.31(+0.35%)
Jun 25, 2012 654.08 663.53 644.08 649.88 0 -12.58(-1.90%)
Jun 22, 2012 652.01 665.90 646.82 662.47 0 +14.08(+2.17%)
Jun 21, 2012 669.28 672.29 643.58 648.38 0 -20.52(-3.07%)
Jun 20, 2012 667.16 681.60 659.05 668.90 0 -0.13(-0.02%)
Jun 19, 2012 658.61 678.71 653.29 669.03 0 +14.74(+2.25%)
Jun 18, 2012 647.70 661.11 641.04 654.30 0 +3.98(+0.61%)
Jun 15, 2012 640.46 653.61 630.84 650.32 0 +10.37(+1.62%)
Jun 14, 2012 625.47 650.78 621.55 639.96 0 +18.22(+2.93%)
Jun 13, 2012 624.87 637.90 614.11 621.73 0 -6.16(-0.98%)
Jun 12, 2012 638.64 643.21 618.74 627.89 0 -6.86(-1.08%)
Jun 11, 2012 675.51 681.24 630.23 634.75 0 -36.51(-5.44%)
Jun 08, 2012 673.24 684.05 659.23 671.26 0 -4.94(-0.73%)
Jun 07, 2012 689.78 698.41 669.91 676.20 0 -3.57(-0.52%)
Jun 06, 2012 667.89 690.32 661.18 679.77 0 +15.74(+2.37%)
Jun 05, 2012 652.95 670.43 645.47 664.03 0 +7.47(+1.14%)
Jun 04, 2012 654.70 668.92 644.35 656.57 0 +2.32(+0.36%)
Jun 02, 2012 664.84 671.94 648.07 654.24 0 +0.00(+0.00%)
Jun 01, 2012 664.84 671.94 648.07 654.24 0 -24.76(-3.65%)
May 31, 2012 684.79 688.09 665.26 679.01 0 -7.59(-1.11%)
May 30, 2012 684.69 699.49 672.69 686.60 0 -5.20(-0.75%)
May 29, 2012 677.48 696.14 669.60 691.80 0 +22.85(+3.42%)
May 25, 2012 668.95 668.95 668.95 0 -2.88(-0.43%)
May 24, 2012 685.22 694.53 659.22 671.83 0 -26.20(-3.75%)
May 23, 2012 692.55 706.61 682.53 698.03 0 +0.62(+0.09%)
May 22, 2012 706.05 712.13 691.41 697.41 0 -7.14(-1.01%)
May 21, 2012 688.74 713.45 679.78 704.55 0 +16.33(+2.37%)
May 18, 2012 722.71 738.20 679.95 688.22 0 -33.96(-4.70%)
May 17, 2012 738.90 751.88 717.10 722.18 0 +11.30(+1.59%)
May 16, 2012 709.47 734.18 706.09 710.88 0 +1.84(+0.26%)
May 15, 2012 692.76 720.55 688.65 709.04 0 +18.78(+2.72%)
May 14, 2012 705.59 715.11 687.26 690.26 0 -19.64(-2.77%)
May 11, 2012 708.94 723.38 702.79 709.90 0 -3.17(-0.44%)
May 10, 2012 723.48 737.62 701.03 713.07 0 -7.77(-1.08%)
May 09, 2012 720.82 737.33 703.64 720.84 0 -6.57(-0.90%)
May 08, 2012 726.30 739.93 705.39 727.41 0 -1.70(-0.23%)
May 07, 2012 715.58 739.70 713.13 729.11 0 +9.17(+1.27%)
May 04, 2012 731.85 737.64 709.59 719.94 0 -15.07(-2.05%)
May 03, 2012 749.94 756.61 725.58 735.01 0 -15.33(-2.04%)
May 02, 2012 755.54 766.92 740.48 750.34 0 -9.05(-1.19%)
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.