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 29, 2013 1436 1456 1420 1435 0 +13.04(+0.92%)
Nov 27, 2013 1422 1422 1422 0 +14.38(+1.02%)
Nov 26, 2013 1373 1424 1359 1407 0 +31.84(+2.31%)
Nov 25, 2013 1401 1410 1366 1375 0 -23.25(-1.66%)
Nov 22, 2013 1413 1424 1388 1399 0 -15.23(-1.08%)
Nov 21, 2013 1435 1453 1383 1414 0 -16.27(-1.14%)
Nov 20, 2013 1443 1470 1421 1430 0 -15.47(-1.07%)
Nov 19, 2013 1510 1525 1421 1446 0 -55.75(-3.71%)
Nov 18, 2013 1551 1559 1494 1501 0 -41.55(-2.69%)
Nov 15, 2013 1520 1555 1507 1543 0 +42.93(+2.86%)
Nov 14, 2013 1506 1511 1477 1500 0 +29.58(+2.01%)
Nov 12, 2013 1483 1511 1445 1470 0 -13.03(-0.88%)
Nov 11, 2013 1491 1512 1473 1483 0 -1.41(-0.09%)
Nov 08, 2013 1448 1502 1444 1485 0 +37.47(+2.59%)
Nov 07, 2013 1524 1530 1433 1447 0 -65.83(-4.35%)
Nov 06, 2013 1548 1612 1484 1513 0 -101.34(-6.28%)
Nov 05, 2013 1619 1635 1588 1615 0 +5.68(+0.35%)
Nov 04, 2013 1567 1616 1557 1609 0 +65.99(+4.28%)
Nov 01, 2013 1539 1574 1519 1543 0 +13.64(+0.89%)
Oct 31, 2013 1537 1559 1505 1529 0 -4.10(-0.27%)
Oct 30, 2013 1599 1630 1518 1533 0 -63.98(-4.01%)
Oct 29, 2013 1578 1618 1543 1597 0 +31.29(+2.00%)
Oct 28, 2013 1567 1591 1542 1566 0 -4.23(-0.27%)
Oct 25, 2013 1576 1615 1555 1570 0 -16.28(-1.03%)
Oct 24, 2013 1578 1627 1556 1587 0 +6.62(+0.42%)
Oct 23, 2013 1595 1608 1546 1580 0 -28.07(-1.75%)
Oct 22, 2013 1644 1657 1576 1608 0 -20.33(-1.25%)
Oct 21, 2013 1666 1684 1617 1628 0 -22.47(-1.36%)
Oct 18, 2013 1630 1673 1620 1651 0 +30.50(+1.88%)
Oct 17, 2013 1593 1628 1574 1620 0 +22.83(+1.43%)
Oct 16, 2013 1587 1612 1571 1597 0 +19.49(+1.24%)
Oct 15, 2013 1574 1616 1562 1578 0 +12.20(+0.78%)
Oct 14, 2013 1552 1585 1536 1566 0 +0.17(+0.01%)
Oct 11, 2013 1532 1571 1510 1566 0 +29.45(+1.92%)
Oct 10, 2013 1529 1581 1512 1536 0 +19.06(+1.26%)
Oct 09, 2013 1497 1543 1444 1517 0 +18.72(+1.25%)
Oct 08, 2013 1568 1584 1478 1498 0 -55.90(-3.60%)
Oct 07, 2013 1593 1602 1547 1554 0 -52.37(-3.26%)
Oct 04, 2013 1606 1622 1567 1607 0 +9.77(+0.61%)
Oct 03, 2013 1643 1651 1578 1597 0 -41.16(-2.51%)
Oct 02, 2013 1635 1665 1621 1638 0 -0.82(-0.05%)
Oct 01, 2013 1605 1645 1597 1639 0 +50.50(+3.18%)
Sep 27, 2013 1570 1601 1555 1588 0 +12.15(+0.77%)
Sep 26, 2013 1557 1583 1537 1576 0 +27.75(+1.79%)
Sep 25, 2013 1514 1567 1488 1548 0 +69.90(+4.73%)
Sep 24, 2013 1464 1499 1450 1479 0 +7.09(+0.48%)
Sep 23, 2013 1455 1491 1442 1471 0 +9.45(+0.65%)
Sep 20, 2013 1475 1484 1450 1462 0 -9.18(-0.62%)
Sep 19, 2013 1458 1486 1442 1471 0 +10.47(+0.72%)
Sep 18, 2013 1424 1474 1415 1461 0 +29.61(+2.07%)
Sep 17, 2013 1421 1448 1413 1431 0 +3.67(+0.26%)
Sep 16, 2013 1444 1454 1421 1427 0 +4.28(+0.30%)
Sep 13, 2013 1445 1455 1413 1423 0 -17.53(-1.22%)
Sep 12, 2013 1458 1468 1430 1441 0 -21.85(-1.49%)
Sep 11, 2013 1443 1470 1431 1463 0 +19.68(+1.36%)
Sep 10, 2013 1409 1454 1400 1443 0 +42.58(+3.04%)
Sep 09, 2013 1397 1414 1377 1400 0 +15.21(+1.10%)
Sep 06, 2013 1396 1405 1364 1385 0 -0.48(-0.03%)
Sep 05, 2013 1393 1408 1381 1386 0 -5.45(-0.39%)
Sep 04, 2013 1369 1398 1357 1391 0 +25.44(+1.86%)
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.