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

Services Sector (CIX: MSECTOR7 )

1,499.92 -0.08 (-0.01%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 24, 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 (%)
Nov 30, 2012 1791 1812 1779 1799 0 +1.68(+0.09%)
Nov 29, 2012 1789 1813 1777 1798 0 +4.78(+0.27%)
Nov 28, 2012 1760 1800 1756 1793 0 +16.67(+0.94%)
Nov 27, 2012 1773 1800 1762 1776 0 -6.81(-0.38%)
Nov 26, 2012 1775 1799 1763 1783 0 -4.93(-0.28%)
Nov 24, 2012 1767 1794 1766 1788 0 +0.00(+0.00%)
Nov 23, 2012 1767 1795 1766 1788 0 +20.29(+1.15%)
Nov 22, 2012 337.56 1771 1764 1768 0 +0.37(+0.02%)
Nov 21, 2012 1754 1782 1749 1767 0 +5.34(+0.30%)
Nov 20, 2012 1745 1776 1739 1762 0 +5.06(+0.29%)
Nov 19, 2012 1741 1770 1732 1757 0 +28.97(+1.68%)
Nov 16, 2012 1717 1745 1699 1728 0 +10.12(+0.59%)
Nov 15, 2012 1720 1742 1697 1718 0 -7.08(-0.41%)
Nov 14, 2012 1757 1773 1717 1725 0 -32.49(-1.85%)
Nov 13, 2012 1745 1781 1739 1758 0 -1.94(-0.11%)
Nov 12, 2012 1766 1782 1746 1759 0 -2.35(-0.13%)
Nov 09, 2012 1751 1784 1738 1762 0 +4.93(+0.28%)
Nov 08, 2012 1775 1798 1749 1757 0 -25.52(-1.43%)
Nov 07, 2012 1787 1811 1761 1782 0 -26.53(-1.47%)
Nov 06, 2012 1791 1824 1783 1809 0 +17.34(+0.97%)
Nov 05, 2012 1782 1807 1766 1792 0 +3.71(+0.21%)
Nov 02, 2012 1801 1828 1778 1788 0 -10.69(-0.59%)
Nov 01, 2012 1775 1820 1762 1799 0 +22.55(+1.27%)
Oct 31, 2012 1759 1801 1742 1776 0 +11.84(+0.67%)
Oct 30, 2012 12.04 1764 1764 1764 0 +0.08(+0.00%)
Oct 29, 2012 1764 1764 1764 1764 0 +0.02(+0.00%)
Oct 26, 2012 1755 1784 1738 1764 0 +3.15(+0.18%)
Oct 25, 2012 1766 1791 1740 1761 0 -5.99(-0.34%)
Oct 24, 2012 1770 1792 1753 1767 0 -8.34(-0.47%)
Oct 23, 2012 1762 1789 1748 1775 0 -13.25(-0.74%)
Oct 19, 2012 1808 1818 1774 1789 0 -26.28(-1.45%)
Oct 18, 2012 1812 1835 1792 1815 0 +1.39(+0.08%)
Oct 17, 2012 1802 1828 1790 1813 0 +10.17(+0.56%)
Oct 16, 2012 1786 1815 1778 1803 0 +18.18(+1.02%)
Oct 15, 2012 1770 1796 1759 1785 0 +13.20(+0.74%)
Oct 12, 2012 1768 1791 1758 1772 0 +0.05(+0.00%)
Oct 11, 2012 1777 1795 1760 1772 0 +1.56(+0.09%)
Oct 10, 2012 1771 1794 1756 1770 0 -7.07(-0.40%)
Oct 09, 2012 1796 1809 1768 1777 0 -27.34(-1.51%)
Oct 08, 2012 1788 1819 1787 1805 0 +0.05(+0.00%)
Oct 06, 2012 1810 1828 1791 1805 0 +0.00(+0.00%)
Oct 05, 2012 1800 1828 1791 1805 0 +3.82(+0.21%)
Oct 04, 2012 1790 1816 1777 1801 0 +14.43(+0.81%)
Oct 03, 2012 1772 1801 1764 1786 0 +11.96(+0.67%)
Oct 02, 2012 1779 1793 1756 1774 0 +4.09(+0.23%)
Oct 01, 2012 1774 1796 1755 1770 0 +1.51(+0.09%)
Sep 28, 2012 1758 1784 1751 1769 0 -2.02(-0.11%)
Sep 27, 2012 1756 1782 1744 1771 0 +19.14(+1.09%)
Sep 26, 2012 1752 1772 1734 1752 0 -4.47(-0.25%)
Sep 25, 2012 1778 1798 1750 1756 0 -20.09(-1.13%)
Sep 24, 2012 1767 1794 1759 1776 0 -5.91(-0.33%)
Sep 21, 2012 1793 1809 1772 1782 0 -3.24(-0.18%)
Sep 20, 2012 1769 1801 1761 1785 0 -6.89(-0.38%)
Sep 19, 2012 1778 1807 1766 1792 0 +8.19(+0.46%)
Sep 18, 2012 1785 1801 1768 1784 0 -6.99(-0.39%)
Sep 17, 2012 1781 1810 1777 1791 0 -14.13(-0.78%)
Sep 14, 2012 1787 1826 1785 1805 0 +7.91(+0.44%)
Sep 13, 2012 1757 1809 1759 1797 0 +20.28(+1.14%)
Sep 12, 2012 1763 1793 1760 1777 0 +5.21(+0.29%)
Sep 11, 2012 1744 1787 1756 1772 0 +1.42(+0.08%)
Sep 10, 2012 1749 1790 1759 1770 0 -5.08(-0.29%)
Sep 07, 2012 1762 1789 1755 1775 0 +10.80(+0.61%)
Sep 06, 2012 1732 1775 1732 1765 0 +33.24(+1.92%)
Sep 05, 2012 1718 1750 1716 1731 0 -3.14(-0.18%)
Sep 04, 2012 1721 1749 1707 1735 0 +4.06(+0.23%)
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.