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 (%)
May 31, 2012 684.79 688.09 665.26 679.01 0 -7.59(-1.11%)
May 30, 2012 684.69 699.49 672.69 686.60 0 -5.20(-0.75%)
May 29, 2012 677.48 696.14 669.60 691.80 0 +22.85(+3.42%)
May 25, 2012 668.95 668.95 668.95 0 -2.88(-0.43%)
May 24, 2012 685.22 694.53 659.22 671.83 0 -26.20(-3.75%)
May 23, 2012 692.55 706.61 682.53 698.03 0 +0.62(+0.09%)
May 22, 2012 706.05 712.13 691.41 697.41 0 -7.14(-1.01%)
May 21, 2012 688.74 713.45 679.78 704.55 0 +16.33(+2.37%)
May 18, 2012 722.71 738.20 679.95 688.22 0 -33.96(-4.70%)
May 17, 2012 738.90 751.88 717.10 722.18 0 +11.30(+1.59%)
May 16, 2012 709.47 734.18 706.09 710.88 0 +1.84(+0.26%)
May 15, 2012 692.76 720.55 688.65 709.04 0 +18.78(+2.72%)
May 14, 2012 705.59 715.11 687.26 690.26 0 -19.64(-2.77%)
May 11, 2012 708.94 723.38 702.79 709.90 0 -3.17(-0.44%)
May 10, 2012 723.48 737.62 701.03 713.07 0 -7.77(-1.08%)
May 09, 2012 720.82 737.33 703.64 720.84 0 -6.57(-0.90%)
May 08, 2012 726.30 739.93 705.39 727.41 0 -1.70(-0.23%)
May 07, 2012 715.58 739.70 713.13 729.11 0 +9.17(+1.27%)
May 04, 2012 731.85 737.64 709.59 719.94 0 -15.07(-2.05%)
May 03, 2012 749.94 756.61 725.58 735.01 0 -15.33(-2.04%)
May 02, 2012 755.54 766.92 740.48 750.34 0 -9.05(-1.19%)
May 01, 2012 792.87 800.51 754.08 759.39 0 -18.23(-2.34%)
Apr 30, 2012 781.81 791.73 772.09 777.62 0 -5.55(-0.71%)
Apr 27, 2012 783.30 797.00 765.66 783.17 0 +8.85(+1.14%)
Apr 26, 2012 757.84 783.73 756.31 774.32 0 +17.54(+2.32%)
Apr 25, 2012 764.50 778.53 745.90 756.77 0 +5.34(+0.71%)
Apr 24, 2012 750.07 758.51 742.79 751.43 0 +1.15(+0.15%)
Apr 23, 2012 752.19 762.27 735.77 750.28 0 -12.37(-1.62%)
Apr 20, 2012 768.58 773.95 756.00 762.64 0 +3.30(+0.43%)
Apr 19, 2012 762.60 785.27 753.56 759.34 0 -4.16(-0.54%)
Apr 18, 2012 761.65 772.53 751.12 763.50 0 -3.22(-0.42%)
Apr 17, 2012 758.35 777.97 756.17 766.72 0 +13.87(+1.84%)
Apr 16, 2012 759.29 771.05 745.23 752.85 0 -2.47(-0.33%)
Apr 13, 2012 760.00 763.23 741.65 755.31 0 -7.55(-0.99%)
Apr 12, 2012 747.39 771.59 742.14 762.87 0 +16.42(+2.20%)
Apr 11, 2012 737.64 750.03 732.20 746.45 0 +15.89(+2.17%)
Apr 10, 2012 741.77 750.15 725.13 730.56 0 -16.45(-2.20%)
Apr 09, 2012 749.05 755.38 734.72 747.01 0 -12.31(-1.62%)
Apr 05, 2012 754.15 768.93 747.39 759.32 0 -9.51(-1.24%)
Apr 04, 2012 768.36 777.29 757.84 768.83 0 -7.62(-0.98%)
Apr 03, 2012 791.28 797.18 773.57 776.46 0 -18.25(-2.30%)
Apr 02, 2012 793.30 803.88 784.18 794.71 0 +2.25(+0.28%)
Mar 30, 2012 798.73 807.86 782.49 792.46 0 +0.51(+0.06%)
Mar 29, 2012 804.33 810.75 782.75 791.96 0 -19.37(-2.39%)
Mar 28, 2012 830.50 836.38 803.90 811.32 0 -19.49(-2.35%)
Mar 27, 2012 833.17 850.20 826.02 830.81 0 -1.50(-0.18%)
Mar 26, 2012 827.31 842.22 818.92 832.31 0 +12.49(+1.52%)
Mar 23, 2012 812.93 828.58 802.33 819.82 0 +6.34(+0.78%)
Mar 22, 2012 814.24 823.30 802.22 813.49 0 -7.59(-0.92%)
Mar 21, 2012 829.45 837.91 817.87 821.08 0 -6.67(-0.81%)
Mar 20, 2012 838.19 844.47 816.38 827.74 0 -15.94(-1.89%)
Mar 19, 2012 849.67 860.68 838.12 843.69 0 -9.22(-1.08%)
Mar 16, 2012 837.11 863.88 822.55 852.91 0 +14.98(+1.79%)
Mar 15, 2012 833.25 842.06 820.84 837.92 0 +3.36(+0.40%)
Mar 14, 2012 848.08 856.43 827.27 834.57 0 -15.26(-1.80%)
Mar 13, 2012 839.64 855.91 826.93 849.83 0 +12.94(+1.55%)
Mar 12, 2012 840.75 856.48 823.66 836.89 0 -3.56(-0.42%)
Mar 09, 2012 854.12 863.21 831.47 840.45 0 -11.54(-1.35%)
Mar 08, 2012 837.81 860.34 825.20 851.99 0 +12.62(+1.50%)
Mar 07, 2012 845.93 859.01 824.30 839.37 0 -9.45(-1.11%)
Mar 06, 2012 859.23 875.57 841.70 848.82 0 -32.45(-3.68%)
Mar 05, 2012 901.12 913.41 868.16 881.27 0 -23.20(-2.57%)
Mar 02, 2012 897.32 924.73 893.74 904.47 0 +15.92(+1.79%)
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.