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 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%)
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.