Services Sector (CIX: MSECTOR7 )

1,500.49 -0.12 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1057 1088 1031 1049 0 +3.19(+0.31%)
Apr 29, 2009 1029 1066 1014 1046 0 +28.15(+2.77%)
Apr 28, 2009 1007 1053 992.58 1017 0 -2.48(-0.24%)
Apr 27, 2009 1024 1049 997.42 1020 0 -23.78(-2.28%)
Apr 24, 2009 1030 1063 1013 1044 0 +20.65(+2.02%)
Apr 23, 2009 1024 1046 993.62 1023 0 +4.13(+0.41%)
Apr 22, 2009 1001 1051 988.26 1019 0 +7.88(+0.78%)
Apr 21, 2009 980.13 1024 964.77 1011 0 +24.50(+2.48%)
Apr 20, 2009 1014 1025 973.60 986.46 0 -45.08(-4.37%)
Apr 17, 2009 1020 1047 998.68 1032 0 +14.12(+1.39%)
Apr 16, 2009 994.53 1030 976.42 1017 0 +29.01(+2.93%)
Apr 15, 2009 973.76 999.76 958.33 988.41 0 +9.18(+0.94%)
Apr 14, 2009 985.04 1006 961.04 979.24 0 -16.06(-1.61%)
Apr 13, 2009 984.50 1009 965.00 995.30 0 +3.22(+0.32%)
Apr 10, 2009 969.22 1005 953.74 992.07 0 +0.06(+0.01%)
Apr 09, 2009 969.22 1005 953.70 992.01 0 +41.63(+4.38%)
Apr 08, 2009 938.43 961.85 924.68 950.38 0 +19.36(+2.08%)
Apr 07, 2009 949.01 961.16 921.34 931.02 0 -32.19(-3.34%)
Apr 06, 2009 963.89 980.63 939.62 963.21 0 -10.12(-1.04%)
Apr 03, 2009 959.48 985.18 940.16 973.33 0 +12.27(+1.28%)
Apr 02, 2009 933.34 982.75 923.23 961.06 0 +47.32(+5.18%)
Apr 01, 2009 889.85 924.08 874.09 913.74 0 +11.99(+1.33%)
Mar 31, 2009 899.19 922.42 878.68 901.75 0 +12.67(+1.42%)
Mar 30, 2009 899.98 912.18 865.79 889.08 0 -27.77(-3.03%)
Mar 27, 2009 926.79 943.18 903.35 916.86 0 -25.16(-2.67%)
Mar 26, 2009 915.26 951.91 903.01 942.01 0 +36.43(+4.02%)
Mar 25, 2009 900.97 931.61 873.84 905.58 0 +8.93(+1.00%)
Mar 24, 2009 897.81 924.76 880.42 896.65 0 -12.33(-1.36%)
Mar 23, 2009 882.91 912.17 870.44 908.98 0 +55.54(+6.51%)
Mar 20, 2009 876.24 887.75 839.71 853.44 0 -20.77(-2.38%)
Mar 19, 2009 886.85 901.04 856.30 874.21 0 -4.23(-0.48%)
Mar 18, 2009 854.92 893.43 838.79 878.44 0 +19.43(+2.26%)
Mar 17, 2009 827.16 863.45 813.87 859.01 0 +33.93(+4.11%)
Mar 16, 2009 843.75 862.65 814.48 825.08 0 -10.07(-1.21%)
Mar 13, 2009 831.61 853.70 809.46 835.15 0 +8.71(+1.05%)
Mar 12, 2009 788.93 833.62 773.18 826.44 0 +35.34(+4.47%)
Mar 11, 2009 793.41 816.72 770.94 791.10 0 +3.33(+0.42%)
Mar 10, 2009 752.82 797.20 741.86 787.76 0 +50.39(+6.83%)
Mar 09, 2009 740.67 766.75 724.00 737.37 0 -11.89(-1.59%)
Mar 06, 2009 759.10 774.41 725.89 749.25 0 -4.21(-0.56%)
Mar 05, 2009 774.18 787.67 741.25 753.46 0 -34.48(-4.38%)
Mar 04, 2009 778.09 807.62 761.08 787.94 0 +21.54(+2.81%)
Mar 03, 2009 781.69 798.90 751.94 766.40 0 -6.72(-0.87%)
Mar 02, 2009 799.16 811.46 764.15 773.12 0 -40.42(-4.97%)
Feb 27, 2009 805.46 837.64 790.55 813.54 0 -3.35(-0.41%)
Feb 26, 2009 838.70 853.36 806.25 816.89 0 -13.25(-1.60%)
Feb 25, 2009 840.88 856.12 810.25 830.14 0 -16.13(-1.91%)
Feb 24, 2009 808.55 864.00 786.21 846.27 0 +44.27(+5.52%)
Feb 23, 2009 837.31 849.16 795.35 802.01 0 -27.32(-3.29%)
Feb 20, 2009 825.80 849.29 803.25 829.33 0 -6.88(-0.82%)
Feb 19, 2009 854.46 872.44 827.52 836.21 0 -7.86(-0.93%)
Feb 18, 2009 857.53 869.12 826.76 844.07 0 -7.64(-0.90%)
Feb 17, 2009 862.58 877.24 835.02 851.71 0 -33.72(-3.81%)
Feb 16, 2009 893.18 909.65 873.19 885.43 0 -0.00(-0.00%)
Feb 13, 2009 893.18 909.65 873.19 885.43 0 -7.64(-0.86%)
Feb 12, 2009 873.20 900.66 854.82 893.07 0 +5.30(+0.60%)
Feb 11, 2009 893.26 909.45 867.77 887.77 0 +0.24(+0.03%)
Feb 10, 2009 919.33 938.28 877.56 887.53 0 -40.18(-4.33%)
Feb 09, 2009 929.79 945.84 907.28 927.71 0 -2.86(-0.31%)
Feb 06, 2009 904.68 947.65 893.06 930.58 0 +29.29(+3.25%)
Feb 05, 2009 880.52 933.09 864.71 901.28 0 +16.73(+1.89%)
Feb 04, 2009 895.25 916.97 869.61 884.56 0 -10.70(-1.20%)
Feb 03, 2009 884.14 908.52 861.46 895.26 0 +16.88(+1.92%)
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.