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 (%)
Nov 30, 2012 697.76 701.27 683.48 689.14 0 -5.46(-0.79%)
Nov 29, 2012 708.16 714.42 682.28 694.60 0 -10.25(-1.45%)
Nov 28, 2012 697.78 714.82 689.52 704.85 0 +2.28(+0.32%)
Nov 27, 2012 686.94 712.46 683.84 702.57 0 +9.81(+1.42%)
Nov 26, 2012 667.70 696.46 661.64 692.76 0 +22.30(+3.33%)
Nov 24, 2012 662.65 674.37 658.44 670.47 0 +0.00(+0.00%)
Nov 23, 2012 662.65 674.37 658.44 670.47 0 +12.44(+1.89%)
Nov 21, 2012 658.02 658.02 658.02 0 +6.34(+0.97%)
Nov 20, 2012 654.46 662.86 642.81 651.68 0 -3.86(-0.59%)
Nov 19, 2012 665.73 672.24 647.97 655.54 0 +3.13(+0.48%)
Nov 16, 2012 660.99 672.29 634.08 652.40 0 -14.77(-2.21%)
Nov 15, 2012 674.01 686.62 655.40 667.18 0 -9.33(-1.38%)
Nov 14, 2012 699.93 704.52 672.89 676.50 0 -10.35(-1.51%)
Nov 13, 2012 692.24 705.51 676.78 686.86 0 -8.63(-1.24%)
Nov 12, 2012 697.95 709.22 689.83 695.48 0 +0.01(+0.00%)
Nov 09, 2012 688.70 708.73 680.41 695.48 0 +0.85(+0.12%)
Nov 08, 2012 701.55 707.89 687.53 694.63 0 -10.86(-1.54%)
Nov 07, 2012 715.73 723.29 691.26 705.49 0 -14.03(-1.95%)
Nov 06, 2012 734.43 745.42 700.64 719.52 0 +8.39(+1.18%)
Nov 05, 2012 718.60 728.38 701.09 711.13 0 -9.07(-1.26%)
Nov 02, 2012 753.25 757.22 708.67 720.20 0 -19.22(-2.60%)
Nov 01, 2012 733.46 753.69 725.45 739.42 0 +14.56(+2.01%)
Oct 31, 2012 721.26 735.79 711.46 724.86 0 +12.80(+1.80%)
Oct 26, 2012 712.07 712.07 712.07 0 -2.19(-0.31%)
Oct 25, 2012 721.73 731.65 699.06 714.26 0 +0.54(+0.08%)
Oct 24, 2012 715.92 725.89 703.98 713.72 0 -0.34(-0.05%)
Oct 23, 2012 704.77 718.29 699.53 714.06 0 +4.61(+0.65%)
Oct 19, 2012 719.69 726.74 699.30 709.45 0 -14.87(-2.05%)
Oct 18, 2012 697.99 739.10 692.25 724.32 0 +22.41(+3.19%)
Oct 17, 2012 689.79 704.79 680.79 701.91 0 +10.47(+1.51%)
Oct 16, 2012 697.06 700.55 681.99 691.44 0 -3.57(-0.51%)
Oct 15, 2012 697.86 704.47 680.71 695.01 0 -5.88(-0.84%)
Oct 12, 2012 698.88 710.34 693.03 700.89 0 +0.77(+0.11%)
Oct 11, 2012 695.20 705.39 685.03 700.12 0 +12.28(+1.79%)
Oct 10, 2012 699.92 709.58 684.96 687.84 0 -8.73(-1.25%)
Oct 09, 2012 698.46 710.88 689.91 696.57 0 -3.58(-0.51%)
Oct 08, 2012 696.73 709.60 691.81 700.14 0 -3.34(-0.47%)
Oct 06, 2012 700.46 713.76 690.20 703.48 0 +0.00(+0.00%)
Oct 05, 2012 700.46 713.76 690.20 703.48 0 +6.45(+0.93%)
Oct 04, 2012 684.56 702.13 677.16 697.03 0 +10.86(+1.58%)
Oct 03, 2012 685.32 695.71 671.99 686.17 0 +3.43(+0.50%)
Oct 02, 2012 686.57 696.84 669.37 682.73 0 +13.31(+1.99%)
Oct 01, 2012 681.44 692.52 665.57 669.42 0 -12.86(-1.88%)
Sep 28, 2012 687.61 696.51 672.77 682.28 0 -7.45(-1.08%)
Sep 27, 2012 684.82 697.03 674.48 689.73 0 +9.99(+1.47%)
Sep 26, 2012 687.10 695.50 667.84 679.74 0 -10.06(-1.46%)
Sep 25, 2012 702.00 706.88 685.55 689.79 0 -9.30(-1.33%)
Sep 24, 2012 706.05 715.39 684.94 699.10 0 -10.69(-1.51%)
Sep 21, 2012 712.74 723.40 696.60 709.79 0 -0.88(-0.12%)
Sep 20, 2012 719.40 724.42 702.82 710.66 0 -20.20(-2.76%)
Sep 19, 2012 727.97 743.91 716.92 730.86 0 +11.63(+1.62%)
Sep 18, 2012 716.23 734.72 704.77 719.23 0 -2.24(-0.31%)
Sep 17, 2012 733.60 735.38 709.63 721.47 0 -9.38(-1.28%)
Sep 14, 2012 702.52 745.04 697.03 730.86 0 +29.03(+4.14%)
Sep 13, 2012 689.98 705.09 681.98 701.83 0 +10.99(+1.59%)
Sep 12, 2012 691.21 698.79 673.51 690.84 0 +2.86(+0.42%)
Sep 11, 2012 688.25 692.80 677.32 687.98 0 -0.51(-0.07%)
Sep 10, 2012 694.06 707.71 683.25 688.50 0 -10.20(-1.46%)
Sep 07, 2012 684.24 707.29 679.71 698.69 0 +18.40(+2.70%)
Sep 06, 2012 659.46 682.94 653.80 680.29 0 +26.32(+4.02%)
Sep 05, 2012 657.52 669.75 644.85 653.97 0 -4.30(-0.65%)
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.