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 28, 2008 786.03 825.81 772.80 815.61 0 +26.94(+3.42%)
Nov 27, 2008 744.62 804.83 725.85 788.68 0 +0.00(+0.00%)
Nov 26, 2008 744.62 804.83 725.85 788.68 0 +33.71(+4.47%)
Nov 25, 2008 784.88 795.78 728.71 754.96 0 -4.87(-0.64%)
Nov 24, 2008 727.65 780.50 714.05 759.84 0 +28.53(+3.90%)
Nov 21, 2008 697.77 743.20 654.50 731.30 0 +37.58(+5.42%)
Nov 20, 2008 710.01 743.54 675.11 693.72 0 -29.14(-4.03%)
Nov 19, 2008 765.82 779.65 717.54 722.86 0 -52.29(-6.75%)
Nov 18, 2008 769.21 817.09 736.56 775.15 0 -49.09(-5.96%)
Nov 17, 2008 802.73 852.36 785.23 824.24 0 +8.71(+1.07%)
Nov 14, 2008 842.30 914.14 806.95 815.53 0 -52.88(-6.09%)
Nov 13, 2008 821.52 878.95 750.79 868.42 0 +57.00(+7.02%)
Nov 12, 2008 847.80 874.72 803.32 811.42 0 -51.94(-6.02%)
Nov 11, 2008 877.94 899.36 836.28 863.36 0 -24.15(-2.72%)
Nov 10, 2008 914.29 927.89 866.15 887.50 0 +5.62(+0.64%)
Nov 07, 2008 866.61 917.56 853.56 881.89 0 +21.33(+2.48%)
Nov 06, 2008 892.84 918.90 846.31 860.56 0 -51.74(-5.67%)
Nov 05, 2008 957.86 979.13 901.31 912.29 0 -47.78(-4.98%)
Nov 04, 2008 946.09 985.06 919.86 960.07 0 +26.03(+2.79%)
Nov 03, 2008 934.66 955.32 905.63 934.04 0 +18.29(+2.00%)
Oct 31, 2008 919.82 950.03 871.54 915.75 0 +26.84(+3.02%)
Oct 30, 2008 876.09 920.51 856.68 888.91 0 +29.47(+3.43%)
Oct 29, 2008 813.03 884.57 791.36 859.44 0 +48.70(+6.01%)
Oct 28, 2008 781.51 826.08 757.25 810.74 0 +37.25(+4.82%)
Oct 27, 2008 783.72 806.68 757.38 773.50 0 -27.25(-3.40%)
Oct 24, 2008 773.91 824.77 764.16 800.74 0 -40.44(-4.81%)
Oct 23, 2008 872.82 891.59 806.52 841.18 0 -35.82(-4.08%)
Oct 22, 2008 883.87 903.26 856.78 877.00 0 -19.79(-2.21%)
Oct 21, 2008 900.45 945.23 868.70 896.79 0 -14.04(-1.54%)
Oct 20, 2008 899.90 923.83 871.35 910.83 0 +31.70(+3.61%)
Oct 17, 2008 866.87 994.87 848.65 879.13 0 -7.61(-0.86%)
Oct 16, 2008 852.75 900.09 807.02 886.74 0 +41.02(+4.85%)
Oct 15, 2008 896.51 921.46 826.10 845.72 0 -66.42(-7.28%)
Oct 14, 2008 968.60 994.53 869.32 912.14 0 -42.46(-4.45%)
Oct 13, 2008 957.73 986.03 901.44 954.59 0 +44.66(+4.91%)
Oct 10, 2008 889.82 954.51 829.26 909.93 0 -10.31(-1.12%)
Oct 09, 2008 997.08 1015 912.84 920.24 0 -69.07(-6.98%)
Oct 08, 2008 931.04 1033 909.43 989.31 0 +25.02(+2.59%)
Oct 07, 2008 968.95 1013 941.31 964.29 0 -4.81(-0.50%)
Oct 06, 2008 942.14 986.62 898.71 969.10 0 -5.48(-0.56%)
Oct 03, 2008 968.11 1009 949.25 974.58 0 +18.46(+1.93%)
Oct 02, 2008 988.49 1025 925.59 956.12 0 -42.71(-4.28%)
Oct 01, 2008 1011 1035 977.82 998.84 0 -12.58(-1.24%)
Sep 30, 2008 1007 1031 969.21 1011 0 +38.01(+3.91%)
Sep 29, 2008 1057 1082 950.47 973.40 0 -87.19(-8.22%)
Sep 26, 2008 1043 1087 1017 1061 0 +2.82(+0.27%)
Sep 25, 2008 1041 1075 1025 1058 0 +17.66(+1.70%)
Sep 24, 2008 1054 1077 1020 1040 0 -9.55(-0.91%)
Sep 23, 2008 1073 1098 1022 1050 0 -35.05(-3.23%)
Sep 22, 2008 1135 1150 1072 1085 0 -52.17(-4.59%)
Sep 19, 2008 1205 1232 1089 1137 0 -38.91(-3.31%)
Sep 18, 2008 999.84 1203 975.72 1176 0 +192.18(+19.54%)
Sep 17, 2008 1017 1039 955.15 983.62 0 -41.62(-4.06%)
Sep 16, 2008 1034 1056 997.04 1025 0 -24.32(-2.32%)
Sep 15, 2008 1071 1106 1031 1050 0 -49.35(-4.49%)
Sep 12, 2008 1091 1121 1081 1099 0 +2.85(+0.26%)
Sep 11, 2008 1102 1117 1072 1096 0 -23.53(-2.10%)
Sep 10, 2008 1113 1143 1080 1120 0 +15.17(+1.37%)
Sep 09, 2008 1161 1177 1098 1104 0 -50.37(-4.36%)
Sep 08, 2008 1159 1196 1125 1155 0 +23.12(+2.04%)
Sep 05, 2008 1120 1151 1104 1132 0 +3.12(+0.28%)
Sep 04, 2008 1162 1184 1113 1129 0 -39.27(-3.36%)
Sep 03, 2008 1209 1228 1152 1168 0 -38.84(-3.22%)
Sep 02, 2008 1218 1233 1185 1207 0 +12.99(+1.09%)
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.