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 (%)
Feb 28, 2013 791.01 798.65 779.44 783.49 0 -5.89(-0.75%)
Feb 27, 2013 775.77 798.26 770.31 789.38 0 +12.25(+1.58%)
Feb 26, 2013 778.80 787.93 768.32 777.13 0 -4.16(-0.53%)
Feb 22, 2013 781.06 806.47 773.67 781.29 0 -6.90(-0.88%)
Feb 21, 2013 789.09 804.25 776.50 788.19 0 -4.74(-0.60%)
Feb 20, 2013 807.22 813.29 788.51 792.93 0 -17.08(-2.11%)
Feb 15, 2013 810.01 810.01 810.01 0 -5.26(-0.64%)
Feb 14, 2013 807.62 818.10 804.07 815.27 0 +3.32(+0.41%)
Feb 13, 2013 812.85 822.84 802.64 811.95 0 -1.19(-0.15%)
Feb 12, 2013 812.69 823.21 805.23 813.14 0 +2.25(+0.28%)
Feb 11, 2013 818.39 825.76 803.93 810.89 0 -6.50(-0.80%)
Feb 08, 2013 810.34 825.74 798.70 817.39 0 +6.67(+0.82%)
Feb 07, 2013 800.18 822.64 787.65 810.72 0 +0.95(+0.12%)
Feb 06, 2013 782.71 814.19 774.86 809.77 0 +60.64(+8.09%)
Feb 04, 2013 754.62 763.54 739.02 749.13 0 -11.88(-1.56%)
Feb 01, 2013 783.19 795.88 752.97 761.02 0 +14.36(+1.92%)
Jan 31, 2013 737.92 754.62 728.39 746.66 0 +5.05(+0.68%)
Jan 30, 2013 741.96 754.81 728.98 741.61 0 -6.91(-0.92%)
Jan 29, 2013 737.30 758.01 726.35 748.52 0 +0.33(+0.04%)
Jan 28, 2013 743.34 753.76 727.51 748.19 0 +6.85(+0.92%)
Jan 25, 2013 779.83 785.92 722.77 741.34 0 -48.22(-6.11%)
Jan 24, 2013 814.37 831.62 783.79 789.56 0 -19.43(-2.40%)
Jan 23, 2013 814.12 820.42 797.80 808.99 0 -2.84(-0.35%)
Jan 22, 2013 825.85 832.55 801.89 811.83 0 -13.24(-1.60%)
Jan 18, 2013 825.07 825.07 825.07 0 +8.59(+1.05%)
Jan 17, 2013 822.13 831.25 810.49 816.47 0 -3.75(-0.46%)
Jan 16, 2013 818.27 829.54 807.96 820.22 0 -2.56(-0.31%)
Jan 15, 2013 815.49 830.40 797.31 822.78 0 +5.92(+0.72%)
Jan 14, 2013 814.35 825.24 802.48 816.86 0 -0.80(-0.10%)
Jan 12, 2013 809.52 823.99 803.02 817.66 0 +0.00(+0.00%)
Jan 11, 2013 809.52 823.99 803.02 817.66 0 +5.66(+0.70%)
Jan 10, 2013 809.21 818.93 795.14 812.00 0 +3.28(+0.41%)
Jan 09, 2013 807.87 820.35 801.72 808.72 0 +3.99(+0.50%)
Jan 08, 2013 811.57 820.30 796.11 804.74 0 -8.17(-1.01%)
Jan 07, 2013 815.17 827.86 799.95 812.91 0 +1.33(+0.16%)
Jan 04, 2013 801.52 823.17 794.71 811.58 0 +9.53(+1.19%)
Jan 03, 2013 789.35 810.02 787.01 802.04 0 +8.64(+1.09%)
Jan 02, 2013 795.29 802.97 782.34 793.40 0 +15.26(+1.96%)
Dec 31, 2012 778.15 778.15 778.15 0 +17.70(+2.33%)
Dec 28, 2012 757.17 773.83 750.82 760.45 0 -4.83(-0.63%)
Dec 27, 2012 763.29 774.64 750.49 765.28 0 +1.16(+0.15%)
Dec 26, 2012 773.73 777.84 761.14 764.11 0 -2.27(-0.30%)
Dec 24, 2012 766.38 766.38 766.38 0 -5.04(-0.65%)
Dec 21, 2012 771.66 782.23 759.12 771.42 0 -2.23(-0.29%)
Dec 20, 2012 778.82 784.72 757.65 773.65 0 -3.88(-0.50%)
Dec 19, 2012 774.66 792.80 766.99 777.53 0 +5.50(+0.71%)
Dec 18, 2012 756.58 785.07 750.64 772.03 0 +22.97(+3.07%)
Dec 17, 2012 715.25 751.09 710.60 749.07 0 +24.73(+3.41%)
Dec 14, 2012 706.85 735.57 704.22 724.33 0 +19.55(+2.77%)
Dec 13, 2012 696.69 711.51 686.58 704.79 0 +5.74(+0.82%)
Dec 12, 2012 696.88 709.63 690.16 699.04 0 +2.56(+0.37%)
Dec 11, 2012 687.22 708.73 684.56 696.48 0 +21.01(+3.11%)
Dec 10, 2012 669.02 681.31 664.36 675.47 0 +5.00(+0.75%)
Dec 07, 2012 673.41 680.25 663.11 670.46 0 -1.52(-0.23%)
Dec 06, 2012 676.69 687.35 664.05 671.98 0 +1.26(+0.19%)
Dec 05, 2012 670.23 680.56 659.14 670.72 0 +2.61(+0.39%)
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.