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 30, 2014 1462 1469 1441 1462 0 +0.86(+0.06%)
May 29, 2014 1460 1473 1442 1461 0 +7.91(+0.54%)
May 28, 2014 1484 1488 1437 1453 0 -31.07(-2.09%)
May 27, 2014 1471 1487 1449 1484 0 +13.06(+0.89%)
May 23, 2014 1471 1471 1471 0 +6.48(+0.44%)
May 22, 2014 1440 1473 1429 1464 0 +28.10(+1.96%)
May 21, 2014 1422 1444 1409 1436 0 +7.19(+0.50%)
May 20, 2014 1402 1442 1391 1429 0 +13.31(+0.94%)
May 19, 2014 1378 1425 1368 1416 0 +37.33(+2.71%)
May 16, 2014 1359 1385 1337 1378 0 +17.03(+1.25%)
May 15, 2014 1358 1376 1318 1361 0 -7.07(-0.52%)
May 14, 2014 1357 1394 1344 1368 0 +9.07(+0.67%)
May 13, 2014 1382 1407 1354 1359 0 -28.94(-2.08%)
May 12, 2014 1339 1397 1334 1388 0 +43.40(+3.23%)
May 09, 2014 1271 1350 1258 1345 0 +80.09(+6.33%)
May 08, 2014 1281 1363 1261 1265 0 -11.12(-0.87%)
May 07, 2014 1336 1345 1242 1276 0 -56.87(-4.27%)
May 06, 2014 1340 1368 1313 1333 0 -10.99(-0.82%)
May 05, 2014 1315 1355 1310 1344 0 +13.32(+1.00%)
May 02, 2014 1337 1356 1312 1331 0 +4.82(+0.36%)
May 01, 2014 1315 1369 1293 1326 0 +9.81(+0.75%)
Apr 30, 2014 1290 1322 1273 1316 0 +7.41(+0.57%)
Apr 29, 2014 1284 1336 1265 1308 0 +37.40(+2.94%)
Apr 28, 2014 1288 1304 1249 1271 0 -12.82(-1.00%)
Apr 25, 2014 1342 1351 1272 1284 0 -69.42(-5.13%)
Apr 24, 2014 1389 1399 1306 1353 0 -32.56(-2.35%)
Apr 23, 2014 1418 1438 1377 1386 0 -34.39(-2.42%)
Apr 22, 2014 1409 1439 1403 1420 0 +12.78(+0.91%)
Apr 21, 2014 1402 1422 1382 1408 0 +7.39(+0.53%)
Apr 17, 2014 1400 1400 1400 0 +5.10(+0.37%)
Apr 16, 2014 1383 1414 1370 1395 0 +17.14(+1.24%)
Apr 15, 2014 1446 1459 1324 1378 0 -63.38(-4.40%)
Apr 14, 2014 1439 1465 1407 1441 0 +18.50(+1.30%)
Apr 11, 2014 1425 1467 1396 1423 0 -14.78(-1.03%)
Apr 10, 2014 1483 1498 1426 1438 0 -48.72(-3.28%)
Apr 09, 2014 1475 1494 1436 1486 0 +16.02(+1.09%)
Apr 08, 2014 1405 1477 1401 1470 0 +100.94(+7.37%)
Apr 07, 2014 1414 1430 1342 1369 0 -7.13(-0.52%)
Apr 04, 2014 1438 1446 1365 1376 0 -60.07(-4.18%)
Apr 03, 2014 1450 1477 1411 1436 0 +9.61(+0.67%)
Apr 02, 2014 1417 1448 1408 1427 0 +1.51(+0.11%)
Apr 01, 2014 1401 1447 1395 1425 0 +25.37(+1.81%)
Mar 31, 2014 1370 1416 1363 1400 0 +44.44(+3.28%)
Mar 28, 2014 1339 1402 1335 1356 0 +23.41(+1.76%)
Mar 27, 2014 1354 1368 1310 1332 0 -20.89(-1.54%)
Mar 26, 2014 1379 1401 1338 1353 0 -10.27(-0.75%)
Mar 25, 2014 1374 1397 1336 1363 0 -5.93(-0.43%)
Mar 24, 2014 1380 1417 1350 1369 0 -37.09(-2.64%)
Mar 21, 2014 1425 1439 1392 1406 0 +6.60(+0.47%)
Mar 20, 2014 1414 1451 1391 1400 0 -20.08(-1.41%)
Mar 19, 2014 1449 1466 1406 1420 0 -32.03(-2.21%)
Mar 18, 2014 1428 1464 1405 1452 0 +9.72(+0.67%)
Mar 17, 2014 1450 1468 1415 1442 0 -1.16(-0.08%)
Mar 14, 2014 1433 1470 1423 1443 0 +8.28(+0.58%)
Mar 13, 2014 1488 1502 1422 1435 0 -43.72(-2.96%)
Mar 12, 2014 1440 1486 1418 1479 0 +31.08(+2.15%)
Mar 11, 2014 1464 1485 1438 1448 0 -6.18(-0.43%)
Mar 10, 2014 1490 1502 1431 1454 0 -52.81(-3.51%)
Mar 07, 2014 1521 1537 1478 1507 0 -18.24(-1.20%)
Mar 06, 2014 1520 1542 1504 1525 0 +5.82(+0.38%)
Mar 05, 2014 1532 1540 1504 1519 0 -0.83(-0.05%)
Mar 04, 2014 1540 1550 1501 1520 0 +7.50(+0.50%)
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.