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 (%)
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%)
Sep 04, 2012 648.79 661.85 634.86 658.27 0 +8.68(+1.34%)
Aug 31, 2012 649.59 649.59 649.59 0 -5.31(-0.81%)
Aug 30, 2012 674.30 678.86 652.75 654.90 0 -23.36(-3.44%)
Aug 29, 2012 675.91 682.09 663.73 678.26 0 +10.95(+1.64%)
Aug 27, 2012 675.10 677.88 660.04 667.31 0 -6.47(-0.96%)
Aug 24, 2012 677.12 691.26 667.90 673.78 0 -8.22(-1.21%)
Aug 23, 2012 656.43 688.09 652.18 682.00 0 +23.31(+3.54%)
Aug 22, 2012 643.33 668.81 633.26 658.69 0 +14.67(+2.28%)
Aug 21, 2012 637.54 659.87 627.94 644.02 0 +9.16(+1.44%)
Aug 20, 2012 634.28 645.32 624.66 634.86 0 -3.72(-0.58%)
Aug 17, 2012 628.11 643.09 622.12 638.58 0 +8.48(+1.35%)
Aug 16, 2012 618.19 636.85 613.44 630.09 0 +9.01(+1.45%)
Aug 15, 2012 614.07 629.59 607.68 621.08 0 +5.57(+0.91%)
Aug 14, 2012 630.29 635.62 610.75 615.51 0 -12.49(-1.99%)
Aug 13, 2012 611.98 636.67 606.80 628.00 0 +13.11(+2.13%)
Aug 11, 2012 614.32 621.64 599.93 614.89 0 +0.00(+0.00%)
Aug 10, 2012 614.32 621.64 599.93 614.89 0 -1.65(-0.27%)
Aug 09, 2012 609.15 623.38 603.75 616.55 0 +3.51(+0.57%)
Aug 08, 2012 629.28 638.92 608.19 613.04 0 -11.33(-1.81%)
Aug 07, 2012 616.27 630.48 612.06 624.37 0 +8.94(+1.45%)
Aug 06, 2012 600.43 621.64 597.28 615.43 0 +12.11(+2.01%)
Aug 03, 2012 595.35 612.81 585.56 603.32 0 +17.60(+3.00%)
Aug 02, 2012 582.47 600.15 578.05 585.72 0 -5.06(-0.86%)
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.