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, 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%)
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.