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 (%)
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%)
Jun 03, 2011 1276 1303 1260 1284 0 -39.32(-2.97%)
May 24, 2011 1323 1344 1316 1324 0 -0.17(-0.01%)
May 23, 2011 1335 1351 1309 1324 0 -34.53(-2.54%)
May 20, 2011 1366 1375 1347 1358 0 -13.73(-1.00%)
May 19, 2011 1351 1380 1337 1372 0 +28.11(+2.09%)
May 18, 2011 1334 1359 1321 1344 0 +1.50(+0.11%)
May 17, 2011 1316 1358 1286 1343 0 -24.42(-1.79%)
May 16, 2011 1386 1403 1365 1367 0 -30.71(-2.20%)
May 13, 2011 1420 1439 1382 1398 0 -0.96(-0.07%)
May 12, 2011 1376 1405 1363 1399 0 +20.24(+1.47%)
May 11, 2011 1399 1408 1364 1378 0 -26.25(-1.87%)
May 10, 2011 1401 1411 1388 1405 0 +8.79(+0.63%)
May 09, 2011 1382 1403 1369 1396 0 +12.71(+0.92%)
May 06, 2011 1375 1409 1368 1383 0 +20.05(+1.47%)
May 05, 2011 1345 1384 1335 1363 0 +6.64(+0.49%)
May 04, 2011 1360 1375 1332 1357 0 -9.87(-0.72%)
May 03, 2011 1398 1417 1351 1366 0 -40.95(-2.91%)
May 02, 2011 1406 1431 1394 1407 0 -9.39(-0.66%)
Apr 29, 2011 1417 1443 1405 1417 0 -2.59(-0.18%)
Apr 28, 2011 1403 1436 1392 1419 0 +30.47(+2.19%)
Apr 27, 2011 1386 1401 1369 1389 0 +1.13(+0.08%)
Apr 26, 2011 1391 1406 1370 1388 0 -7.08(-0.51%)
Apr 25, 2011 1414 1421 1387 1395 0 -23.98(-1.69%)
Apr 21, 2011 1392 1426 1371 1419 0 +20.60(+1.47%)
Apr 20, 2011 1374 1407 1372 1398 0 +35.18(+2.58%)
Apr 19, 2011 1341 1382 1332 1363 0 +24.17(+1.81%)
Apr 18, 2011 1330 1346 1307 1339 0 -3.54(-0.26%)
Apr 15, 2011 1330 1347 1321 1342 0 +13.28(+1.00%)
Apr 14, 2011 1319 1342 1308 1329 0 +1.01(+0.08%)
Apr 13, 2011 1327 1339 1318 1328 0 +5.91(+0.45%)
Apr 12, 2011 1321 1340 1314 1322 0 -9.41(-0.71%)
Apr 11, 2011 1339 1346 1324 1332 0 -9.15(-0.68%)
Apr 08, 2011 1341 1353 1330 1341 0 +1.11(+0.08%)
Apr 07, 2011 1315 1349 1311 1340 0 +21.44(+1.63%)
Apr 06, 2011 1332 1348 1308 1318 0 -10.37(-0.78%)
Apr 05, 2011 1302 1342 1293 1329 0 +34.76(+2.69%)
Apr 04, 2011 1281 1299 1269 1294 0 +16.47(+1.29%)
Apr 01, 2011 1281 1290 1265 1277 0 -2.62(-0.20%)
Mar 31, 2011 1271 1285 1260 1280 0 +8.82(+0.69%)
Mar 30, 2011 1263 1276 1250 1271 0 +19.04(+1.52%)
Mar 29, 2011 1230 1260 1226 1252 0 +18.59(+1.51%)
Mar 28, 2011 1237 1248 1230 1233 0 +16.56(+1.36%)
Mar 25, 2011 1205 1227 1200 1217 0 +14.12(+1.17%)
Mar 24, 2011 1177 1211 1172 1203 0 +30.55(+2.61%)
Mar 23, 2011 1168 1179 1155 1172 0 -0.99(-0.08%)
Mar 22, 2011 1174 1183 1161 1173 0 -1.74(-0.15%)
Mar 21, 2011 1175 1184 1158 1175 0 +15.64(+1.35%)
Mar 18, 2011 1166 1179 1148 1159 0 +3.98(+0.34%)
Mar 17, 2011 1163 1170 1146 1155 0 +6.32(+0.55%)
Mar 16, 2011 1169 1176 1141 1149 0 -23.22(-1.98%)
Mar 15, 2011 1147 1187 1131 1172 0 -8.13(-0.69%)
Mar 14, 2011 1172 1189 1162 1180 0 -0.19(-0.02%)
Mar 11, 2011 1174 1191 1166 1181 0 +0.03(+0.00%)
Mar 10, 2011 1181 1196 1168 1181 0 -16.11(-1.35%)
Mar 09, 2011 1193 1202 1179 1197 0 +5.91(+0.50%)
Mar 08, 2011 1177 1201 1164 1191 0 +14.47(+1.23%)
Mar 07, 2011 1206 1210 1163 1176 0 -23.81(-1.98%)
Mar 04, 2011 1200 1212 1185 1200 0 -2.88(-0.24%)
Mar 03, 2011 1197 1212 1186 1203 0 +16.73(+1.41%)
Mar 02, 2011 1173 1202 1167 1186 0 +12.22(+1.04%)
Mar 01, 2011 1198 1207 1167 1174 0 -22.24(-1.86%)
Feb 28, 2011 1218 1225 1181 1196 0 -16.13(-1.33%)
Feb 25, 2011 1200 1223 1192 1212 0 -2.42(-0.20%)
Feb 24, 2011 1195 1225 1179 1215 0 +32.05(+2.71%)
Feb 23, 2011 1201 1211 1175 1183 0 -19.98(-1.66%)
Feb 22, 2011 1216 1222 1186 1203 0 -29.30(-2.38%)
Feb 18, 2011 1232 1232 1232 0 -9.81(-0.79%)
Feb 17, 2011 1235 1263 1220 1242 0 +8.39(+0.68%)
Feb 16, 2011 1243 1253 1226 1233 0 -9.79(-0.79%)
Feb 15, 2011 1246 1259 1237 1243 0 -8.51(-0.68%)
Feb 14, 2011 1251 1273 1224 1252 0 -67.13(-5.09%)
Feb 11, 2011 1283 1331 1276 1319 0 +31.29(+2.43%)
Feb 10, 2011 1275 1297 1262 1288 0 +8.35(+0.65%)
Feb 09, 2011 1265 1297 1259 1279 0 +5.01(+0.39%)
Feb 08, 2011 1283 1293 1247 1274 0 -13.93(-1.08%)
Feb 07, 2011 1274 1297 1269 1288 0 +15.87(+1.25%)
Feb 04, 2011 1267 1286 1256 1272 0 +4.39(+0.35%)
Feb 03, 2011 1252 1280 1240 1268 0 +32.45(+2.63%)
Feb 02, 2011 1246 1260 1229 1235 0 -16.71(-1.33%)
Feb 01, 2011 1233 1261 1226 1252 0 +24.05(+1.96%)
Jan 31, 2011 1217 1239 1204 1228 0 +16.75(+1.38%)
Jan 28, 2011 1271 1275 1206 1211 0 -48.95(-3.88%)
Jan 27, 2011 1280 1291 1252 1260 0 -17.87(-1.40%)
Jan 26, 2011 1256 1283 1249 1278 0 +24.13(+1.92%)
Jan 25, 2011 1235 1262 1226 1254 0 +9.94(+0.80%)
Jan 24, 2011 1245 1255 1229 1244 0 -3.07(-0.25%)
Jan 21, 2011 1253 1264 1236 1247 0 -1.96(-0.16%)
Jan 20, 2011 1249 1268 1235 1249 0 -3.07(-0.25%)
Jan 19, 2011 1257 1270 1239 1252 0 -10.35(-0.82%)
Jan 18, 2011 1248 1271 1242 1263 0 +11.47(+0.92%)
Jan 14, 2011 1251 1251 1251 0 -14.43(-1.14%)
Jan 13, 2011 1277 1285 1256 1266 0 -9.19(-0.72%)
Jan 12, 2011 1312 1319 1256 1275 0 -35.34(-2.70%)
Jan 11, 2011 1308 1331 1289 1310 0 +7.03(+0.54%)
Jan 10, 2011 1276 1311 1268 1303 0 +19.87(+1.55%)
Jan 07, 2011 1295 1305 1262 1283 0 -9.36(-0.72%)
Jan 06, 2011 1290 1323 1271 1293 0 +12.58(+0.98%)
Jan 05, 2011 1272 1292 1248 1280 0 +0.65(+0.05%)
Jan 04, 2011 1257 1302 1237 1279 0 +27.05(+2.16%)
Jan 03, 2011 1230 1262 1224 1252 0 +25.20(+2.05%)
Dec 31, 2010 1245 1253 1222 1227 0 -17.87(-1.44%)
Dec 30, 2010 1256 1263 1242 1245 0 -11.60(-0.92%)
Dec 29, 2010 1259 1265 1243 1257 0 +33.80(+2.76%)
Dec 28, 2010 1216 1232 1211 1223 0 +5.71(+0.47%)
Dec 27, 2010 1217 1224 1191 1217 0 -67.04(-5.22%)
Dec 23, 2010 1290 1297 1265 1284 0 -7.27(-0.56%)
Dec 22, 2010 1274 1301 1262 1291 0 +19.20(+1.51%)
Dec 21, 2010 1275 1284 1255 1272 0 +11.31(+0.90%)
Dec 20, 2010 1274 1285 1249 1261 0 -13.01(-1.02%)
Dec 17, 2010 1260 1281 1254 1274 0 +10.50(+0.83%)
Dec 16, 2010 1261 1286 1238 1263 0 -7.51(-0.59%)
Dec 15, 2010 1232 1294 1229 1271 0 +55.43(+4.56%)
Dec 14, 2010 1295 1320 1196 1215 0 -73.85(-5.73%)
Dec 10, 2010 1276 1298 1269 1289 0 +11.47(+0.90%)
Dec 09, 2010 1284 1292 1261 1278 0 +5.90(+0.46%)
Dec 08, 2010 1301 1320 1253 1272 0 -32.62(-2.50%)
Dec 07, 2010 1283 1323 1272 1304 0 +38.46(+3.04%)
Dec 06, 2010 1246 1275 1245 1266 0 +6.64(+0.53%)
Dec 03, 2010 1233 1268 1221 1259 0 +16.11(+1.30%)
Dec 02, 2010 1223 1261 1214 1243 0 +19.60(+1.60%)
Dec 01, 2010 1254 1271 1210 1224 0 -6.25(-0.51%)
Nov 30, 2010 1254 1262 1219 1230 0 -41.17(-3.24%)
Nov 29, 2010 1287 1295 1250 1271 0 -13.78(-1.07%)
Nov 26, 2010 1286 1295 1266 1285 0 -15.48(-1.19%)
Nov 24, 2010 1282 1300 1300 1300 0 +31.62(+2.49%)
Nov 23, 2010 1260 1277 1253 1269 0 -11.36(-0.89%)
Nov 22, 2010 1285 1299 1265 1280 0 -2.65(-0.21%)
Nov 19, 2010 1278 1292 1264 1283 0 +10.23(+0.80%)
Nov 18, 2010 1270 1284 1264 1273 0 +17.16(+1.37%)
Nov 17, 2010 1249 1273 1239 1255 0 +13.53(+1.09%)
Nov 16, 2010 1257 1277 1231 1242 0 -21.31(-1.69%)
Nov 15, 2010 1288 1297 1248 1263 0 -23.34(-1.81%)
Nov 12, 2010 1291 1301 1271 1286 0 -17.35(-1.33%)
Nov 11, 2010 1269 1313 1257 1304 0 +26.89(+2.11%)
Nov 10, 2010 1271 1283 1244 1277 0 +1.31(+0.10%)
Nov 09, 2010 1297 1302 1266 1276 0 -10.04(-0.78%)
Nov 08, 2010 1299 1307 1271 1286 0 -0.97(-0.08%)
Nov 05, 2010 1283 1314 1277 1287 0 -4.29(-0.33%)
Nov 04, 2010 1308 1330 1272 1291 0 -3.34(-0.26%)
Nov 03, 2010 1319 1363 1278 1294 0 -57.78(-4.27%)
Nov 02, 2010 1350 1366 1319 1352 0 +4.43(+0.33%)
Nov 01, 2010 1348 1372 1338 1348 0 +1.18(+0.09%)
Oct 29, 2010 1327 1356 1316 1346 0 +23.10(+1.75%)
Oct 28, 2010 1328 1345 1299 1323 0 +16.44(+1.26%)
Oct 27, 2010 1312 1322 1288 1307 0 -24.49(-1.84%)
Oct 25, 2010 1317 1353 1312 1331 0 +16.62(+1.26%)
Oct 23, 2010 1306 1321 1301 1315 0 +0.00(+0.00%)
Oct 22, 2010 1306 1321 1301 1315 0 +4.80(+0.37%)
Oct 21, 2010 1300 1325 1288 1310 0 +19.30(+1.50%)
Oct 20, 2010 1278 1314 1272 1291 0 +14.64(+1.15%)
Oct 19, 2010 1296 1304 1258 1276 0 -36.38(-2.77%)
Oct 18, 2010 1299 1324 1285 1312 0 +11.21(+0.86%)
Oct 15, 2010 1291 1330 1284 1301 0 +23.44(+1.83%)
Oct 14, 2010 1281 1293 1266 1278 0 -2.77(-0.22%)
Oct 13, 2010 1261 1292 1256 1281 0 +25.16(+2.00%)
Oct 12, 2010 1236 1260 1226 1255 0 +45.82(+3.79%)
Oct 11, 2010 1218 1227 1184 1210 0 +10.39(+0.87%)
Oct 08, 2010 1203 1219 1180 1199 0 -1.95(-0.16%)
Oct 07, 2010 1194 1210 1170 1201 0 +4.72(+0.39%)
Oct 06, 2010 1217 1224 1185 1196 0 -24.76(-2.03%)
Oct 05, 2010 1207 1225 1184 1221 0 +28.79(+2.41%)
Oct 04, 2010 1205 1218 1179 1192 0 -21.95(-1.81%)
Oct 01, 2010 1226 1244 1195 1214 0 -5.25(-0.43%)
Sep 30, 2010 1233 1246 1197 1220 0 -51.81(-4.08%)
Sep 29, 2010 1218 1283 1260 1271 0 +2.81(+0.22%)
Sep 28, 2010 1228 1282 1243 1269 0 -9.09(-0.71%)
Sep 27, 2010 1205 1292 1243 1278 0 +22.55(+1.80%)
Sep 24, 2010 1171 1262 1215 1255 0 +45.42(+3.75%)
Sep 23, 2010 1138 1230 1178 1210 0 +3.25(+0.27%)
Sep 22, 2010 1150 1219 1189 1206 0 +2.79(+0.23%)
Sep 21, 2010 1151 1214 1190 1204 0 +2.72(+0.23%)
Sep 20, 2010 1135 1206 1178 1201 0 +19.61(+1.66%)
Sep 17, 2010 1138 1201 1172 1181 0 -0.08(-0.01%)
Sep 15, 2010 1115 1185 1158 1181 0 +13.40(+1.15%)
Sep 14, 2010 1120 1182 1159 1168 0 -0.69(-0.06%)
Sep 13, 2010 1101 1176 1145 1169 0 +30.49(+2.68%)
Sep 10, 2010 1076 1147 1118 1138 0 +11.23(+1.00%)
Sep 09, 2010 1094 1155 1116 1127 0 -2.81(-0.25%)
Sep 08, 2010 1079 1141 1119 1130 0 -3.31(-0.29%)
Sep 07, 2010 1097 1158 1117 1133 0 -23.66(-2.05%)
Sep 03, 2010 1157 1157 1157 0 -2.41(-0.21%)
Sep 02, 2010 1082 1164 1118 1159 0 +25.66(+2.26%)
Sep 01, 2010 1073 1145 1113 1133 0 +25.68(+2.32%)
Aug 31, 2010 1058 1128 1096 1108 0 -11.85(-1.06%)
Aug 30, 2010 1070 1137 1107 1120 0 -4.94(-0.44%)
Aug 27, 2010 1061 1134 1089 1125 0 +29.82(+2.72%)
Aug 26, 2010 1033 1116 1076 1095 0 +13.42(+1.24%)
Aug 25, 2010 1017 1086 1049 1081 0 +9.16(+0.85%)
Aug 24, 2010 1043 1102 1065 1072 0 -45.58(-4.08%)
Aug 23, 2010 1085 1146 1114 1118 0 -20.91(-1.84%)
Aug 20, 2010 1071 1142 1110 1139 0 +15.57(+1.39%)
Aug 19, 2010 1078 1140 1112 1123 0 -8.00(-0.71%)
Aug 18, 2010 1085 1155 1121 1131 0 -2.51(-0.22%)
Aug 17, 2010 1071 1152 1113 1134 0 +24.15(+2.18%)
Aug 16, 2010 1042 1119 1087 1109 0 +7.31(+0.66%)
Aug 13, 2010 1057 1116 1094 1102 0 -4.57(-0.41%)
Aug 12, 2010 1030 1121 1072 1107 0 +10.40(+0.95%)
Aug 11, 2010 1054 1116 1086 1096 0 -32.09(-2.84%)
Aug 10, 2010 1089 1143 1092 1128 0 -28.84(-2.49%)
Aug 09, 2010 1116 1176 1144 1157 0 -0.58(-0.05%)
Aug 06, 2010 1090 1164 1123 1158 0 +3.87(+0.34%)
Aug 05, 2010 1104 1178 1142 1154 0 +0.03(+0.00%)
Aug 04, 2010 1072 1162 1114 1154 0 +41.33(+3.71%)
Aug 03, 2010 1077 1135 1093 1113 0 -6.39(-0.57%)
Aug 02, 2010 1074 1138 1105 1119 0 +6.33(+0.57%)
Jul 30, 2010 1049 1121 1081 1113 0 +9.82(+0.89%)
Jul 29, 2010 1061 1124 1084 1103 0 -3.43(-0.31%)
Jul 28, 2010 1062 1128 1096 1106 0 -11.57(-1.04%)
Jul 27, 2010 1086 1143 1105 1118 0 -4.37(-0.39%)
Jul 26, 2010 1075 1135 1105 1122 0 -3.73(-0.33%)
Jul 23, 2010 1047 1137 1090 1126 0 +25.62(+2.33%)
Jul 22, 2010 1040 1117 1068 1100 0 +22.79(+2.11%)
Jul 21, 2010 1060 1112 1073 1078 0 -30.45(-2.75%)
Jul 20, 2010 1016 1112 1059 1108 0 +35.35(+3.30%)
Jul 19, 2010 1021 1083 1058 1073 0 +10.61(+1.00%)
Jul 16, 2010 1030 1087 1052 1062 0 -21.18(-1.96%)
Jul 15, 2010 1023 1088 1059 1083 0 +2.39(+0.22%)
Jul 14, 2010 1029 1090 1062 1081 0 +5.53(+0.51%)
Jul 13, 2010 1018 1082 1052 1075 0 +26.66(+2.54%)
Jul 12, 2010 1023 1080 1035 1049 0 -24.09(-2.25%)
Jul 09, 2010 1001 1078 1042 1073 0 +24.56(+2.34%)
Jul 08, 2010 987.96 1063 1029 1048 0 +16.60(+1.61%)
Jul 07, 2010 944.78 1046 987.93 1032 0 +31.46(+3.15%)
Jul 06, 2010 1061 1116 975.68 1000 0 -90.95(-8.34%)
Jul 02, 2010 1040 1110 1076 1091 0 +0.21(+0.02%)
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.