Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Services Sector (CIX: MSECTOR7 )

1,499.97 +0.03 (+0.00%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 16, 2024 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 24, 2011 1748 1764 1727 1739 0 -4.75(-0.27%)
May 23, 2011 1737 1763 1725 1744 0 -23.46(-1.33%)
May 20, 2011 1774 1788 1751 1768 0 -11.70(-0.66%)
May 19, 2011 1775 1796 1759 1779 0 +5.72(+0.32%)
May 18, 2011 1749 1783 1740 1773 0 +20.89(+1.19%)
May 17, 2011 1749 1770 1728 1753 0 -5.95(-0.34%)
May 16, 2011 1770 1792 1747 1759 0 -24.93(-1.40%)
May 13, 2011 1798 1811 1770 1783 0 -14.05(-0.78%)
May 12, 2011 1773 1809 1763 1798 0 +12.09(+0.68%)
May 11, 2011 1788 1811 1766 1785 0 -11.27(-0.63%)
May 10, 2011 1773 1807 1768 1797 0 +24.22(+1.37%)
May 09, 2011 1762 1788 1749 1772 0 +9.80(+0.56%)
May 06, 2011 1769 1796 1749 1763 0 +3.70(+0.21%)
May 05, 2011 1738 1785 1731 1759 0 +2.48(+0.14%)
May 04, 2011 1766 1785 1736 1756 0 -13.02(-0.74%)
May 03, 2011 1773 1794 1750 1770 0 -11.25(-0.63%)
May 02, 2011 1783 1795 1772 1781 0 -2.33(-0.13%)
Apr 29, 2011 1776 1801 1763 1783 0 +1.13(+0.06%)
Apr 28, 2011 1771 1801 1759 1782 0 +2.30(+0.13%)
Apr 27, 2011 1760 1791 1749 1780 0 +17.60(+1.00%)
Apr 26, 2011 1754 1783 1741 1762 0 +1.86(+0.11%)
Apr 25, 2011 1754 1774 1745 1760 0 +1572.38(+837.13%)
Apr 21, 2011 187.04 189.07 185.52 187.83 0 -1564.00(-89.28%)
Apr 20, 2011 1747 1767 1730 1752 0 +26.92(+1.56%)
Apr 19, 2011 1720 1740 1704 1725 0 +9.10(+0.53%)
Apr 18, 2011 1712 1729 1687 1716 0 -16.13(-0.93%)
Apr 15, 2011 1723 1744 1708 1732 0 +10.45(+0.61%)
Apr 14, 2011 1715 1735 1698 1721 0 -3.90(-0.23%)
Apr 13, 2011 1729 1743 1707 1725 0 +6.40(+0.37%)
Apr 12, 2011 1715 1739 1699 1719 0 -6.25(-0.36%)
Apr 11, 2011 1730 1747 1710 1725 0 -5.96(-0.34%)
Apr 08, 2011 1752 1763 1718 1731 0 -13.43(-0.77%)
Apr 07, 2011 1750 1768 1728 1745 0 -8.20(-0.47%)
Apr 06, 2011 1759 1775 1734 1753 0 +4.01(+0.23%)
Apr 05, 2011 1736 1766 1725 1749 0 +8.07(+0.46%)
Apr 04, 2011 1740 1756 1723 1741 0 +5.79(+0.33%)
Apr 01, 2011 1732 1754 1717 1735 0 +13.70(+0.80%)
Mar 31, 2011 1717 1737 1702 1721 0 -3.92(-0.23%)
Mar 30, 2011 1720 1735 1710 1725 0 +16.61(+0.97%)
Mar 29, 2011 1694 1717 1682 1709 0 +12.18(+0.72%)
Mar 28, 2011 1707 1724 1685 1696 0 -6.29(-0.37%)
Mar 25, 2011 1700 1722 1687 1703 0 +6.38(+0.38%)
Mar 24, 2011 1688 1710 1671 1696 0 +15.40(+0.92%)
Mar 23, 2011 1665 1691 1648 1681 0 +9.56(+0.57%)
Mar 22, 2011 1678 1694 1660 1671 0 -8.13(-0.48%)
Mar 21, 2011 1678 1691 1663 1679 0 +31.02(+1.88%)
Mar 18, 2011 1658 1671 1631 1648 0 +7.59(+0.46%)
Mar 17, 2011 1657 1670 1630 1641 0 +7.59(+0.46%)
Mar 16, 2011 1653 1670 1619 1633 0 -25.50(-1.54%)
Mar 15, 2011 1639 1678 1630 1659 0 -11.05(-0.66%)
Mar 14, 2011 1672 1691 1649 1670 0 -17.80(-1.05%)
Mar 11, 2011 1671 1702 1658 1688 0 +8.82(+0.53%)
Mar 10, 2011 1684 1705 1658 1679 0 -22.21(-1.31%)
Mar 09, 2011 1696 1717 1678 1701 0 +1.82(+0.11%)
Mar 08, 2011 1682 1715 1666 1699 0 +16.29(+0.97%)
Mar 07, 2011 1715 1725 1668 1683 0 -22.85(-1.34%)
Mar 04, 2011 1713 1727 1684 1706 0 -8.12(-0.47%)
Mar 03, 2011 1701 1729 1688 1714 0 +28.85(+1.71%)
Mar 02, 2011 1669 1703 1660 1685 0 +10.40(+0.62%)
Mar 01, 2011 1704 1722 1663 1675 0 -31.93(-1.87%)
Feb 28, 2011 1702 1726 1686 1707 0 +1.74(+0.10%)
Feb 25, 2011 1678 1718 1676 1705 0 +21.50(+1.28%)
Feb 24, 2011 1669 1701 1655 1683 0 +5.40(+0.32%)
Feb 23, 2011 1701 1719 1653 1678 0 -32.20(-1.88%)
Feb 22, 2011 1731 1756 1699 1710 0 -56.26(-3.19%)
Feb 21, 2011 215.74 1768 1764 1766 0 +0.02(+0.00%)
Feb 18, 2011 1757 1782 1744 1766 0 +3.31(+0.19%)
Feb 17, 2011 1757 1785 1739 1763 0 +0.90(+0.05%)
Feb 16, 2011 1748 1780 1739 1762 0 +13.63(+0.78%)
Feb 15, 2011 1805 1768 1732 1749 0 -6.79(-0.39%)
Feb 14, 2011 1743 1772 1733 1755 0 +3.81(+0.22%)
Feb 11, 2011 1719 1760 1715 1751 0 +20.73(+1.20%)
Feb 10, 2011 1705 1742 1704 1731 0 +6.17(+0.36%)
Feb 09, 2011 1712 1743 1705 1725 0 -0.17(-0.01%)
Feb 08, 2011 1704 1735 1699 1725 0 +11.76(+0.69%)
Feb 07, 2011 1700 1732 1693 1713 0 +7.57(+0.44%)
Feb 04, 2011 1692 1719 1681 1705 0 +6.45(+0.38%)
Feb 03, 2011 1682 1715 1671 1699 0 +13.29(+0.79%)
Feb 02, 2011 1679 1707 1666 1686 0 -6.73(-0.40%)
Feb 01, 2011 1667 1706 1663 1692 0 +27.53(+1.65%)
Jan 31, 2011 1661 1684 1643 1665 0 +4.69(+0.28%)
Jan 28, 2011 1694 1708 1646 1660 0 -37.09(-2.19%)
Jan 27, 2011 1689 1713 1673 1697 0 +15.23(+0.91%)
Jan 26, 2011 1673 1699 1659 1682 0 +12.94(+0.78%)
Jan 25, 2011 1659 1681 1645 1669 0 -2.94(-0.18%)
Jan 24, 2011 1648 1683 1644 1672 0 +12.25(+0.74%)
Jan 21, 2011 1669 1684 1647 1660 0 -1.62(-0.10%)
Jan 20, 2011 1656 1682 1639 1661 0 -7.57(-0.45%)
Jan 19, 2011 1682 1699 1658 1669 0 -21.66(-1.28%)
Jan 18, 2011 1681 1707 1671 1691 0 +2.67(+0.16%)
Jan 17, 2011 371.39 1691 1681 1688 0 -0.05(-0.00%)
Jan 14, 2011 1675 1698 1665 1688 0 +10.04(+0.60%)
Jan 13, 2011 1669 1694 1662 1678 0 -1.07(-0.06%)
Jan 12, 2011 1675 1696 1662 1679 0 +6.93(+0.41%)
Jan 11, 2011 1674 1695 1656 1672 0 +0.55(+0.03%)
Jan 10, 2011 1652 1683 1642 1672 0 +2.99(+0.18%)
Jan 07, 2011 1662 1687 1644 1669 0 +1.15(+0.07%)
Jan 06, 2011 1669 1689 1651 1667 0 -10.10(-0.60%)
Jan 05, 2011 1653 1691 1654 1678 0 +7.40(+0.44%)
Jan 04, 2011 1676 1699 1651 1670 0 -11.00(-0.65%)
Jan 03, 2011 1666 1700 1660 1681 0 +20.00(+1.20%)
Dec 31, 2010 1660 1678 1650 1661 0 -5.00(-0.30%)
Dec 30, 2010 1651 1679 1655 1666 0 -1.41(-0.08%)
Dec 29, 2010 1660 1681 1656 1668 0 +6.10(+0.37%)
Dec 28, 2010 1657 1676 1646 1661 0 -1.23(-0.07%)
Dec 27, 2010 1656 1672 1644 1663 0 -4.81(-0.29%)
Dec 24, 2010 1590 1683 1656 1668 0 +0.33(+0.02%)
Dec 23, 2010 1666 1683 1654 1667 0 -1.62(-0.10%)
Dec 22, 2010 1664 1685 1652 1669 0 +2.88(+0.17%)
Dec 21, 2010 1655 1680 1644 1666 0 +13.16(+0.80%)
Dec 20, 2010 1651 1669 1635 1653 0 +4.86(+0.29%)
Dec 17, 2010 1639 1662 1629 1648 0 +3.06(+0.19%)
Dec 16, 2010 1629 1656 1618 1645 0 +16.09(+0.99%)
Dec 15, 2010 1629 1654 1616 1629 0 -9.44(-0.58%)
Dec 14, 2010 1633 1660 1623 1638 0 -17.08(-1.03%)
Dec 10, 2010 1647 1667 1633 1655 0 +9.42(+0.57%)
Dec 09, 2010 1646 1665 1628 1646 0 +5.00(+0.30%)
Dec 08, 2010 1633 1660 1623 1641 0 -3.68(-0.22%)
Dec 07, 2010 1656 1676 1634 1645 0 -0.49(-0.03%)
Dec 06, 2010 1635 1659 1626 1645 0 +1.70(+0.10%)
Dec 03, 2010 1625 1661 1609 1643 0 +11.76(+0.72%)
Dec 02, 2010 1617 1645 1602 1632 0 +14.32(+0.89%)
Dec 01, 2010 1616 1638 1597 1617 0 +25.00(+1.57%)
Nov 30, 2010 1581 1610 1569 1592 0 -6.20(-0.39%)
Nov 29, 2010 1590 1610 1568 1598 0 -0.19(-0.01%)
Nov 26, 2010 1594 1611 1585 1599 0 -7.51(-0.47%)
Nov 25, 2010 1587 1606 1606 1606 0 +0.10(+0.01%)
Nov 24, 2010 1587 1615 1578 1606 0 +33.19(+2.11%)
Nov 23, 2010 1577 1592 1556 1573 0 -22.85(-1.43%)
Nov 22, 2010 1581 1606 1567 1596 0 +12.30(+0.78%)
Nov 19, 2010 1572 1591 1558 1583 0 +8.98(+0.57%)
Nov 18, 2010 1569 1593 1557 1574 0 +23.61(+1.52%)
Nov 17, 2010 1545 1566 1531 1551 0 +6.93(+0.45%)
Nov 16, 2010 1558 1575 1529 1544 0 -25.60(-1.63%)
Nov 15, 2010 1578 1595 1559 1569 0 -1.61(-0.10%)
Nov 12, 2010 1584 1600 1558 1571 0 -22.88(-1.44%)
Nov 11, 2010 1582 1609 1568 1594 0 -4.55(-0.28%)
Nov 10, 2010 1580 1609 1567 1599 0 +11.59(+0.73%)
Nov 09, 2010 1602 1619 1577 1587 0 -16.09(-1.00%)
Nov 08, 2010 1593 1617 1581 1603 0 +0.42(+0.03%)
Nov 05, 2010 1593 1622 1583 1603 0 +7.21(+0.45%)
Nov 04, 2010 1583 1616 1569 1595 0 +20.65(+1.31%)
Nov 03, 2010 1566 1590 1548 1575 0 +2.53(+0.16%)
Nov 02, 2010 1559 1586 1548 1572 0 +21.20(+1.37%)
Nov 01, 2010 1555 1578 1535 1551 0 -1.69(-0.11%)
Oct 29, 2010 1542 1568 1530 1553 0 +5.43(+0.35%)
Oct 28, 2010 1544 1570 1526 1547 0 +6.48(+0.42%)
Oct 27, 2010 1537 1557 1516 1541 0 -0.28(-0.02%)
Oct 25, 2010 1536 1562 1528 1541 0 +10.90(+0.71%)
Oct 23, 2010 1513 1542 1507 1530 0 -2.01(-0.13%)
Oct 22, 2010 1515 1544 1511 1532 0 +5.85(+0.38%)
Oct 21, 2010 1529 1552 1506 1526 0 +8.75(+0.58%)
Oct 20, 2010 1499 1532 1493 1518 0 +21.50(+1.44%)
Oct 19, 2010 1492 1523 1481 1496 0 -29.33(-1.92%)
Oct 18, 2010 1513 1536 1506 1525 0 +2.83(+0.19%)
Oct 15, 2010 1522 1542 1503 1523 0 +4.86(+0.32%)
Oct 14, 2010 1517 1536 1502 1518 0 -9.19(-0.60%)
Oct 13, 2010 1520 1544 1506 1527 0 +14.75(+0.98%)
Oct 12, 2010 1498 1523 1486 1512 0 +75.21(+5.23%)
Oct 11, 2010 1415 1452 1420 1437 0 +7.58(+0.53%)
Oct 08, 2010 1409 1441 1403 1429 0 +15.43(+1.09%)
Oct 07, 2010 1398 1430 1398 1414 0 -0.67(-0.05%)
Oct 06, 2010 1401 1432 1399 1415 0 -6.26(-0.44%)
Oct 05, 2010 1388 1432 1394 1421 0 +29.64(+2.13%)
Oct 04, 2010 1380 1413 1375 1391 0 -11.88(-0.85%)
Oct 01, 2010 1386 1422 1386 1403 0 +0.35(+0.02%)
Sep 30, 2010 1400 1429 1387 1403 0 -71.59(-4.86%)
Sep 29, 2010 1387 1486 1454 1474 0 +2.44(+0.17%)
Sep 28, 2010 1382 1481 1441 1472 0 +11.08(+0.76%)
Sep 27, 2010 1385 1479 1447 1461 0 -3.01(-0.21%)
Sep 24, 2010 1367 1473 1438 1464 0 +34.75(+2.43%)
Sep 23, 2010 1343 1456 1414 1429 0 -9.48(-0.66%)
Sep 22, 2010 1357 1459 1421 1439 0 -4.10(-0.28%)
Sep 21, 2010 1365 1462 1428 1443 0 -2.42(-0.17%)
Sep 20, 2010 1340 1453 1414 1445 0 +29.02(+2.05%)
Sep 17, 2010 1336 1432 1401 1416 0 -3.85(-0.27%)
Sep 15, 2010 1327 1430 1397 1420 0 +5.92(+0.42%)
Sep 14, 2010 1327 1430 1398 1414 0 +3.02(+0.21%)
Sep 13, 2010 1321 1422 1392 1411 0 +21.22(+1.53%)
Sep 10, 2010 1303 1401 1375 1390 0 +6.04(+0.44%)
Sep 09, 2010 1313 1404 1372 1384 0 +2.54(+0.18%)
Sep 08, 2010 1293 1396 1366 1381 0 +10.50(+0.77%)
Sep 07, 2010 1302 1394 1361 1371 0 -13.07(-0.94%)
Sep 06, 2010 229.79 1392 1380 1384 0 -8.16(-0.59%)
Sep 03, 2010 1309 1407 1374 1392 0 +18.42(+1.34%)
Sep 02, 2010 1272 1380 1343 1373 0 +23.45(+1.74%)
Sep 01, 2010 1246 1358 1315 1350 0 +46.33(+3.55%)
Aug 31, 2010 1221 1324 1288 1304 0 -3.96(-0.30%)
Aug 30, 2010 1246 1336 1304 1308 0 -19.83(-1.49%)
Aug 27, 2010 1244 1339 1294 1327 0 +16.56(+1.26%)
Aug 26, 2010 1241 1336 1301 1311 0 -5.02(-0.38%)
Aug 25, 2010 1215 1323 1284 1316 0 +11.40(+0.87%)
Aug 24, 2010 1234 1327 1290 1305 0 -25.08(-1.89%)
Aug 23, 2010 1271 1364 1323 1330 0 -15.37(-1.14%)
Aug 20, 2010 1259 1355 1323 1345 0 -1.43(-0.11%)
Aug 19, 2010 1287 1376 1333 1346 0 -24.18(-1.76%)
Aug 18, 2010 1287 1386 1350 1371 0 +4.88(+0.36%)
Aug 17, 2010 1288 1385 1347 1366 0 +17.69(+1.31%)
Aug 16, 2010 1262 1362 1324 1348 0 +4.28(+0.32%)
Aug 13, 2010 1271 1362 1332 1344 0 -8.65(-0.64%)
Aug 12, 2010 1262 1364 1324 1352 0 +0.38(+0.03%)
Aug 11, 2010 1295 1378 1341 1352 0 -41.34(-2.97%)
Aug 10, 2010 1320 1410 1372 1393 0 -17.73(-1.26%)
Aug 09, 2010 1331 1423 1393 1411 0 +11.17(+0.80%)
Aug 06, 2010 1318 1411 1369 1400 0 -2.41(-0.17%)
Aug 05, 2010 1324 1417 1382 1402 0 -4.62(-0.33%)
Aug 04, 2010 1328 1419 1385 1407 0 +15.12(+1.09%)
Aug 03, 2010 1333 1415 1375 1392 0 -16.84(-1.20%)
Aug 02, 2010 1334 1422 1385 1409 0 +24.94(+1.80%)
Jul 30, 2010 1320 1395 1348 1384 0 +9.07(+0.66%)
Jul 29, 2010 1322 1406 1352 1375 0 -10.57(-0.76%)
Jul 28, 2010 1324 1411 1372 1385 0 -13.95(-1.00%)
Jul 27, 2010 1342 1428 1387 1399 0 -12.57(-0.89%)
Jul 26, 2010 1323 1421 1378 1412 0 +22.30(+1.60%)
Jul 23, 2010 1292 1397 1349 1389 0 +24.45(+1.79%)
Jul 22, 2010 1284 1382 1336 1365 0 +28.94(+2.17%)
Jul 21, 2010 1295 1374 1328 1336 0 -20.36(-1.50%)
Jul 20, 2010 1264 1361 1309 1356 0 +22.10(+1.66%)
Jul 19, 2010 1266 1349 1309 1334 0 +5.10(+0.38%)
Jul 16, 2010 1273 1371 1323 1329 0 -40.26(-2.94%)
Jul 15, 2010 1316 1384 1347 1369 0 -3.35(-0.24%)
Jul 14, 2010 1314 1386 1353 1373 0 -0.88(-0.06%)
Jul 13, 2010 1306 1383 1346 1374 0 +29.90(+2.23%)
Jul 12, 2010 1277 1361 1328 1344 0 -4.95(-0.37%)
Jul 09, 2010 1278 1355 1324 1349 0 +14.10(+1.06%)
Jul 08, 2010 1269 1350 1311 1335 0 +11.38(+0.86%)
Jul 07, 2010 1220 1327 1276 1323 0 +41.95(+3.27%)
Jul 06, 2010 1242 1326 1269 1281 0 -10.07(-0.78%)
Jul 02, 2010 1234 1321 1279 1291 0 -15.39(-1.18%)
Jul 01, 2010 1248 1325 1269 1307 0 +1.08(+0.08%)
Jun 30, 2010 1254 1342 1298 1306 0 -13.98(-1.06%)
Jun 29, 2010 1282 1358 1309 1320 0 -60.52(-4.38%)
Jun 25, 2010 1315 1396 1354 1380 0 +8.64(+0.63%)
Jun 24, 2010 1325 1403 1362 1372 0 -26.30(-1.88%)
Jun 23, 2010 1335 1415 1376 1398 0 +2.19(+0.16%)
Jun 22, 2010 1365 1443 1389 1396 0 -32.51(-2.28%)
Jun 21, 2010 1399 1470 1417 1428 0 -12.78(-0.89%)
Jun 18, 2010 1382 1459 1428 1441 0 -1.23(-0.09%)
Jun 17, 2010 1392 1462 1424 1442 0 -5.79(-0.40%)
Jun 16, 2010 1381 1465 1429 1448 0 -6.72(-0.46%)
Jun 15, 2010 1376 1461 1420 1455 0 +29.06(+2.04%)
Jun 14, 2010 1370 1455 1414 1426 0 +8.35(+0.59%)
Jun 11, 2010 1392 1425 1384 1417 0 +9.93(+0.71%)
Jun 10, 2010 1335 1414 1375 1407 0 +42.75(+3.13%)
Jun 09, 2010 1312 1399 1351 1365 0 +3.70(+0.27%)
Jun 08, 2010 1358 1376 1329 1361 0 +4.47(+0.33%)
Jun 07, 2010 1320 1403 1349 1356 0 -28.79(-2.08%)
Jun 04, 2010 1328 1430 1376 1385 0 -55.87(-3.88%)
Jun 03, 2010 1373 1458 1417 1441 0 +10.65(+0.74%)
Jun 02, 2010 1345 1436 1390 1430 0 +30.56(+2.18%)
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.