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 (%)
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%)
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.