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, 2014 1549 1570 1507 1535 0 -25.02(-1.60%)
Feb 27, 2014 1532 1590 1519 1560 0 +54.09(+3.59%)
Feb 26, 2014 1476 1524 1449 1506 0 +53.00(+3.65%)
Feb 25, 2014 1434 1456 1406 1453 0 +6.47(+0.45%)
Feb 24, 2014 1419 1470 1409 1447 0 +30.68(+2.17%)
Feb 21, 2014 1420 1439 1400 1416 0 -3.97(-0.28%)
Feb 20, 2014 1413 1448 1398 1420 0 +21.51(+1.54%)
Feb 19, 2014 1426 1471 1382 1398 0 -39.13(-2.72%)
Feb 18, 2014 1341 1445 1336 1438 0 +100.33(+7.50%)
Feb 14, 2014 1337 1337 1337 0 +1.45(+0.11%)
Feb 13, 2014 1198 1369 1195 1336 0 +82.25(+6.56%)
Feb 12, 2014 1262 1268 1217 1254 0 +4.85(+0.39%)
Feb 11, 2014 1241 1266 1222 1249 0 +19.95(+1.62%)
Feb 10, 2014 1222 1242 1198 1229 0 +14.66(+1.21%)
Feb 07, 2014 1213 1241 1198 1214 0 +12.43(+1.03%)
Feb 06, 2014 1204 1226 1180 1202 0 -20.80(-1.70%)
Feb 05, 2014 1227 1239 1175 1223 0 -7.16(-0.58%)
Feb 04, 2014 1185 1246 1182 1230 0 +52.75(+4.48%)
Feb 03, 2014 1227 1238 1163 1177 0 -50.24(-4.09%)
Jan 31, 2014 1204 1243 1199 1227 0 -4.35(-0.35%)
Jan 30, 2014 1232 1253 1219 1232 0 +18.47(+1.52%)
Jan 29, 2014 1231 1241 1197 1213 0 -21.88(-1.77%)
Jan 28, 2014 1208 1252 1201 1235 0 +42.89(+3.60%)
Jan 27, 2014 1230 1243 1151 1192 0 -33.99(-2.77%)
Jan 24, 2014 1249 1263 1214 1226 0 -30.52(-2.43%)
Jan 23, 2014 1256 1297 1218 1257 0 -44.22(-3.40%)
Jan 22, 2014 1294 1317 1282 1301 0 +22.10(+1.73%)
Jan 21, 2014 1257 1291 1251 1279 0 +34.75(+2.79%)
Jan 17, 2014 1244 1244 1244 0 -10.07(-0.80%)
Jan 16, 2014 1263 1273 1228 1254 0 +16.32(+1.32%)
Jan 15, 2014 1237 1267 1223 1238 0 -26.34(-2.08%)
Jan 14, 2014 1200 1273 1226 1264 0 +27.98(+2.26%)
Jan 13, 2014 1213 1282 1220 1236 0 -13.82(-1.11%)
Jan 10, 2014 1288 1297 1219 1250 0 -29.36(-2.30%)
Jan 09, 2014 1308 1359 1239 1279 0 -74.88(-5.53%)
Jan 08, 2014 1387 1408 1333 1354 0 -26.34(-1.91%)
Jan 07, 2014 1357 1403 1352 1380 0 +34.39(+2.55%)
Jan 06, 2014 1382 1392 1342 1346 0 -33.95(-2.46%)
Jan 03, 2014 1444 1456 1357 1380 0 -64.46(-4.46%)
Jan 02, 2014 1454 1466 1426 1444 0 -13.75(-0.94%)
Dec 31, 2013 1458 1458 1458 0 -26.11(-1.76%)
Dec 30, 2013 1506 1520 1462 1484 0 -20.49(-1.36%)
Dec 27, 2013 1476 1520 1464 1505 0 +33.09(+2.25%)
Dec 26, 2013 1480 1494 1463 1472 0 -9.85(-0.66%)
Dec 24, 2013 1482 1482 1482 0 +10.13(+0.69%)
Dec 23, 2013 1436 1483 1421 1471 0 +40.33(+2.82%)
Dec 20, 2013 1402 1438 1384 1431 0 +24.83(+1.77%)
Dec 19, 2013 1417 1426 1391 1406 0 -9.36(-0.66%)
Dec 18, 2013 1387 1430 1373 1416 0 +28.15(+2.03%)
Dec 17, 2013 1385 1401 1370 1387 0 +1.35(+0.10%)
Dec 16, 2013 1396 1416 1373 1386 0 -4.30(-0.31%)
Dec 13, 2013 1382 1415 1367 1390 0 +21.76(+1.59%)
Dec 12, 2013 1378 1404 1352 1369 0 -6.50(-0.47%)
Dec 11, 2013 1433 1448 1370 1375 0 -51.66(-3.62%)
Dec 10, 2013 1398 1443 1381 1427 0 +42.26(+3.05%)
Dec 09, 2013 1382 1396 1361 1385 0 -4.92(-0.35%)
Dec 06, 2013 1398 1409 1372 1389 0 -1.08(-0.08%)
Dec 05, 2013 1381 1405 1360 1391 0 +2.35(+0.17%)
Dec 04, 2013 1377 1400 1358 1388 0 +1.28(+0.09%)
Dec 03, 2013 1378 1405 1373 1387 0 +4.54(+0.33%)
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.