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 (%)
Aug 31, 2010 1058 1128 1096 1108 0 -11.85(-1.06%)
Aug 30, 2010 1070 1137 1107 1120 0 -4.94(-0.44%)
Aug 27, 2010 1061 1134 1089 1125 0 +29.82(+2.72%)
Aug 26, 2010 1033 1116 1076 1095 0 +13.42(+1.24%)
Aug 25, 2010 1017 1086 1049 1081 0 +9.16(+0.85%)
Aug 24, 2010 1043 1102 1065 1072 0 -45.58(-4.08%)
Aug 23, 2010 1085 1146 1114 1118 0 -20.91(-1.84%)
Aug 20, 2010 1071 1142 1110 1139 0 +15.57(+1.39%)
Aug 19, 2010 1078 1140 1112 1123 0 -8.00(-0.71%)
Aug 18, 2010 1085 1155 1121 1131 0 -2.51(-0.22%)
Aug 17, 2010 1071 1152 1113 1134 0 +24.15(+2.18%)
Aug 16, 2010 1042 1119 1087 1109 0 +7.31(+0.66%)
Aug 13, 2010 1057 1116 1094 1102 0 -4.57(-0.41%)
Aug 12, 2010 1030 1121 1072 1107 0 +10.40(+0.95%)
Aug 11, 2010 1054 1116 1086 1096 0 -32.09(-2.84%)
Aug 10, 2010 1089 1143 1092 1128 0 -28.84(-2.49%)
Aug 09, 2010 1116 1176 1144 1157 0 -0.58(-0.05%)
Aug 06, 2010 1090 1164 1123 1158 0 +3.87(+0.34%)
Aug 05, 2010 1104 1178 1142 1154 0 +0.03(+0.00%)
Aug 04, 2010 1072 1162 1114 1154 0 +41.33(+3.71%)
Aug 03, 2010 1077 1135 1093 1113 0 -6.39(-0.57%)
Aug 02, 2010 1074 1138 1105 1119 0 +6.33(+0.57%)
Jul 30, 2010 1049 1121 1081 1113 0 +9.82(+0.89%)
Jul 29, 2010 1061 1124 1084 1103 0 -3.43(-0.31%)
Jul 28, 2010 1062 1128 1096 1106 0 -11.57(-1.04%)
Jul 27, 2010 1086 1143 1105 1118 0 -4.37(-0.39%)
Jul 26, 2010 1075 1135 1105 1122 0 -3.73(-0.33%)
Jul 23, 2010 1047 1137 1090 1126 0 +25.62(+2.33%)
Jul 22, 2010 1040 1117 1068 1100 0 +22.79(+2.11%)
Jul 21, 2010 1060 1112 1073 1078 0 -30.45(-2.75%)
Jul 20, 2010 1016 1112 1059 1108 0 +35.35(+3.30%)
Jul 19, 2010 1021 1083 1058 1073 0 +10.61(+1.00%)
Jul 16, 2010 1030 1087 1052 1062 0 -21.18(-1.96%)
Jul 15, 2010 1023 1088 1059 1083 0 +2.39(+0.22%)
Jul 14, 2010 1029 1090 1062 1081 0 +5.53(+0.51%)
Jul 13, 2010 1018 1082 1052 1075 0 +26.66(+2.54%)
Jul 12, 2010 1023 1080 1035 1049 0 -24.09(-2.25%)
Jul 09, 2010 1001 1078 1042 1073 0 +24.56(+2.34%)
Jul 08, 2010 987.96 1063 1029 1048 0 +16.60(+1.61%)
Jul 07, 2010 944.78 1046 987.93 1032 0 +31.46(+3.15%)
Jul 06, 2010 1061 1116 975.68 1000 0 -90.95(-8.34%)
Jul 02, 2010 1040 1110 1076 1091 0 +0.21(+0.02%)
Jul 01, 2010 1039 1101 1056 1091 0 +3.08(+0.28%)
Jun 30, 2010 1054 1136 1079 1088 0 -6.15(-0.56%)
Jun 29, 2010 1073 1136 1076 1094 0 -112.81(-9.35%)
Jun 25, 2010 1149 1219 1166 1207 0 +14.47(+1.21%)
Jun 24, 2010 1168 1228 1183 1192 0 -31.39(-2.57%)
Jun 23, 2010 1171 1235 1184 1224 0 +14.67(+1.21%)
Jun 22, 2010 1169 1247 1200 1209 0 -21.22(-1.72%)
Jun 21, 2010 1167 1263 1204 1230 0 +46.47(+3.93%)
Jun 18, 2010 1134 1196 1166 1184 0 +1.65(+0.14%)
Jun 17, 2010 1153 1211 1174 1182 0 -14.35(-1.20%)
Jun 16, 2010 1127 1212 1167 1196 0 +12.50(+1.06%)
Jun 15, 2010 1092 1187 1129 1184 0 +50.44(+4.45%)
Jun 14, 2010 1057 1143 1101 1133 0 +34.28(+3.12%)
Jun 11, 2010 1069 1103 1063 1099 0 +15.51(+1.43%)
Jun 10, 2010 1028 1089 1069 1084 0 +18.87(+1.77%)
Jun 09, 2010 1026 1093 1053 1065 0 +5.53(+0.52%)
Jun 08, 2010 1014 1072 1042 1059 0 +3.85(+0.36%)
Jun 07, 2010 1032 1093 1047 1055 0 -28.22(-2.60%)
Jun 04, 2010 1061 1125 1077 1084 0 -40.89(-3.64%)
Jun 03, 2010 1091 1151 1101 1125 0 -9.66(-0.85%)
Jun 02, 2010 1052 1137 1090 1134 0 +41.47(+3.80%)
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.