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 27, 2009 723.18 745.26 689.85 706.71 0 -28.71(-3.90%)
Feb 26, 2009 748.86 765.09 727.17 735.42 0 -9.41(-1.26%)
Feb 25, 2009 754.30 767.52 725.47 744.83 0 -13.93(-1.84%)
Feb 24, 2009 735.98 774.88 720.27 758.76 0 +27.38(+3.74%)
Feb 23, 2009 746.55 756.50 720.83 731.38 0 -11.77(-1.58%)
Feb 20, 2009 730.67 758.90 720.24 743.16 0 +4.91(+0.66%)
Feb 19, 2009 751.84 765.46 725.70 738.25 0 -4.85(-0.65%)
Feb 18, 2009 749.59 767.60 726.51 743.10 0 +0.95(+0.13%)
Feb 17, 2009 760.02 768.80 732.40 742.15 0 -25.76(-3.35%)
Feb 16, 2009 769.03 782.21 755.65 767.90 0 +0.00(+0.00%)
Feb 13, 2009 769.03 782.21 755.65 767.90 0 -0.20(-0.03%)
Feb 12, 2009 754.49 785.67 740.46 768.11 0 +14.91(+1.98%)
Feb 11, 2009 750.35 776.87 732.34 753.20 0 -0.58(-0.08%)
Feb 10, 2009 776.96 794.13 741.12 753.77 0 -26.83(-3.44%)
Feb 09, 2009 811.53 823.28 759.10 780.61 0 -17.60(-2.20%)
Feb 06, 2009 783.25 815.78 762.32 798.21 0 +15.96(+2.04%)
Feb 05, 2009 758.50 793.71 744.43 782.24 0 +20.56(+2.70%)
Feb 04, 2009 761.71 786.41 749.19 761.68 0 +1.66(+0.22%)
Feb 03, 2009 763.90 774.95 745.35 760.02 0 +0.02(+0.00%)
Feb 02, 2009 752.24 780.10 736.59 760.00 0 -0.71(-0.09%)
Jan 30, 2009 764.00 783.69 741.70 760.71 0 +3.43(+0.45%)
Jan 29, 2009 773.04 788.15 737.04 757.28 0 -21.21(-2.72%)
Jan 28, 2009 777.85 796.68 758.58 778.50 0 +9.76(+1.27%)
Jan 27, 2009 754.85 782.48 749.89 768.73 0 +13.87(+1.84%)
Jan 26, 2009 761.98 781.91 740.14 754.87 0 -6.37(-0.84%)
Jan 23, 2009 761.04 783.96 744.12 761.24 0 -25.49(-3.24%)
Jan 22, 2009 803.29 809.96 774.07 786.73 0 -26.57(-3.27%)
Jan 21, 2009 800.97 819.73 779.98 813.30 0 +32.61(+4.18%)
Jan 20, 2009 818.11 827.20 773.26 780.69 0 -36.97(-4.52%)
Jan 19, 2009 793.90 829.87 780.91 817.66 0 +0.00(+0.00%)
Jan 16, 2009 793.90 829.87 780.91 817.66 0 +23.46(+2.95%)
Jan 15, 2009 781.70 802.11 755.67 794.21 0 +10.80(+1.38%)
Jan 14, 2009 782.57 798.43 764.78 783.40 0 -8.35(-1.06%)
Jan 13, 2009 773.00 804.60 769.02 791.76 0 +19.08(+2.47%)
Jan 12, 2009 782.93 796.36 767.40 772.68 0 -13.60(-1.73%)
Jan 09, 2009 807.08 816.35 778.95 786.28 0 -22.73(-2.81%)
Jan 08, 2009 817.51 834.85 788.50 809.01 0 -13.12(-1.60%)
Jan 07, 2009 836.83 844.35 805.00 822.13 0 -24.47(-2.89%)
Jan 06, 2009 874.05 890.19 823.65 846.61 0 -26.39(-3.02%)
Jan 05, 2009 855.39 887.62 831.96 873.00 0 +23.87(+2.81%)
Jan 02, 2009 852.67 862.81 836.91 849.12 0 -0.14(-0.02%)
Jan 01, 2009 830.53 864.90 819.86 849.26 0 +0.00(+0.00%)
Dec 31, 2008 830.53 864.90 819.86 849.26 0 +19.97(+2.41%)
Dec 30, 2008 814.03 835.37 799.84 829.30 0 +17.01(+2.09%)
Dec 29, 2008 807.61 820.41 787.50 812.28 0 +7.41(+0.92%)
Dec 26, 2008 787.72 818.20 784.64 804.88 0 +18.94(+2.41%)
Dec 25, 2008 778.98 801.05 763.82 785.94 0 +0.00(+0.00%)
Dec 24, 2008 778.98 801.05 763.82 785.94 0 +6.35(+0.81%)
Dec 23, 2008 786.71 803.27 762.32 779.59 0 -3.98(-0.51%)
Dec 22, 2008 824.52 827.80 756.97 783.57 0 -36.90(-4.50%)
Dec 19, 2008 796.82 835.20 788.90 820.47 0 +8.54(+1.05%)
Dec 18, 2008 811.12 829.54 791.72 811.93 0 +5.52(+0.68%)
Dec 17, 2008 782.78 820.63 773.66 806.41 0 +13.04(+1.64%)
Dec 16, 2008 774.70 805.25 756.45 793.37 0 +30.97(+4.06%)
Dec 15, 2008 787.53 798.51 741.71 762.40 0 -20.92(-2.67%)
Dec 12, 2008 753.62 789.36 746.46 783.33 0 +9.45(+1.22%)
Dec 11, 2008 805.18 818.38 757.96 773.88 0 -34.53(-4.27%)
Dec 10, 2008 798.40 834.87 785.57 808.41 0 +13.69(+1.72%)
Dec 09, 2008 799.41 842.71 774.38 794.72 0 -12.72(-1.58%)
Dec 08, 2008 781.41 824.15 758.24 807.44 0 +43.04(+5.63%)
Dec 05, 2008 764.23 789.67 720.88 764.40 0 -10.37(-1.34%)
Dec 04, 2008 804.31 827.62 761.54 774.77 0 -30.87(-3.83%)
Dec 03, 2008 789.64 819.95 770.06 805.64 0 +7.97(+1.00%)
Dec 02, 2008 768.05 806.31 752.88 797.68 0 +37.12(+4.88%)
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.