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

Services Sector (CIX: MSECTOR7 )

1,499.90 -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2014 972.16 980.48 959.99 967.29 0 -4.12(-0.42%)
Sep 29, 2014 965.04 977.28 959.53 971.41 0 -1.61(-0.17%)
Sep 26, 2014 967.45 978.06 962.53 973.02 0 +6.81(+0.70%)
Sep 25, 2014 977.87 981.73 962.13 966.21 0 -27.82(-2.80%)
Sep 19, 2014 1002 1007 988.48 994.03 0 -4.53(-0.45%)
Sep 18, 2014 997.01 1005 989.99 998.56 0 +3.62(+0.36%)
Sep 17, 2014 995.01 1002 986.89 994.94 0 +0.76(+0.08%)
Sep 16, 2014 985.76 999.75 979.11 994.18 0 +4.57(+0.46%)
Sep 15, 2014 997.26 1002 983.58 989.61 0 -7.60(-0.76%)
Sep 12, 2014 1001 1007 990.48 997.22 0 -3.03(-0.30%)
Sep 11, 2014 995.84 1006 991.16 1000 0 -1635.41(-62.05%)
Sep 10, 2014 2626 2651 2609 2636 0 +4.40(+0.17%)
Sep 09, 2014 2648 2667 2618 2631 0 -22.79(-0.86%)
Sep 08, 2014 2654 2679 2636 2654 0 -8.58(-0.32%)
Sep 05, 2014 2646 2674 2629 2663 0 +12.44(+0.47%)
Sep 04, 2014 2651 2679 2632 2650 0 +3.62(+0.14%)
Sep 03, 2014 2650 2677 2631 2647 0 -3.69(-0.14%)
Sep 02, 2014 2642 2671 2623 2650 0 +5.05(+0.19%)
Sep 01, 2014 7.069 2645 2645 2645 0 +0.12(+0.00%)
Aug 29, 2014 2643 2663 2624 2645 0 +1.03(+0.04%)
Aug 28, 2014 2633 2661 2622 2644 0 -10.68(-0.40%)
Aug 27, 2014 2653 2676 2638 2655 0 -0.17(-0.01%)
Aug 26, 2014 2649 2674 2636 2655 0 +1.62(+0.06%)
Aug 25, 2014 2652 2676 2634 2653 0 +9.30(+0.35%)
Aug 22, 2014 2636 2660 2621 2644 0 +5.81(+0.22%)
Aug 21, 2014 2631 2659 2614 2638 0 +2.23(+0.08%)
Aug 20, 2014 2614 2650 2605 2636 0 +5.52(+0.21%)
Aug 19, 2014 2615 2644 2609 2630 0 +14.65(+0.56%)
Aug 18, 2014 2590 2629 2589 2616 0 +30.25(+1.17%)
Aug 15, 2014 2582 2612 2557 2586 0 -1.48(-0.06%)
Aug 14, 2014 2566 2601 2560 2587 0 +14.93(+0.58%)
Aug 13, 2014 2557 2591 2549 2572 0 +10.01(+0.39%)
Aug 12, 2014 2567 2586 2544 2562 0 -8.84(-0.34%)
Aug 11, 2014 2556 2593 2548 2571 0 +20.18(+0.79%)
Aug 08, 2014 2523 2562 2507 2551 0 +27.00(+1.07%)
Aug 07, 2014 2544 2565 2504 2524 0 -12.59(-0.50%)
Aug 06, 2014 2525 2562 2506 2536 0 -6.69(-0.26%)
Aug 05, 2014 2550 2578 2521 2543 0 -14.87(-0.58%)
Aug 04, 2014 2514 2576 2523 2558 0 +19.95(+0.79%)
Aug 01, 2014 2537 2567 2509 2538 0 -1.63(-0.06%)
Jul 31, 2014 2565 2585 2525 2540 0 -69.50(-2.66%)
Jul 23, 2014 2596 2631 2588 2609 0 +1.32(+0.05%)
Jul 22, 2014 2599 2632 2583 2608 0 +8.62(+0.33%)
Jul 21, 2014 2598 2621 2580 2599 0 -10.29(-0.39%)
Jul 18, 2014 2569 2614 2574 2609 0 +28.04(+1.09%)
Jul 17, 2014 2587 2618 2570 2581 0 -29.57(-1.13%)
Jul 16, 2014 2618 2637 2594 2611 0 +2.66(+0.10%)
Jul 15, 2014 2608 2631 2587 2608 0 -7.76(-0.30%)
Jul 14, 2014 2613 2639 2595 2616 0 +13.75(+0.53%)
Jul 11, 2014 2596 2616 2580 2602 0 -0.10(-0.00%)
Jul 10, 2014 2583 2622 2570 2602 0 -27.30(-1.04%)
Jul 09, 2014 2613 2648 2601 2630 0 +12.90(+0.49%)
Jul 08, 2014 2638 2652 2594 2617 0 -31.25(-1.18%)
Jul 07, 2014 2666 2683 2635 2648 0 -32.60(-1.22%)
Jul 04, 2014 26.66 2681 2680 2681 0 +0.16(+0.01%)
Jul 03, 2014 2661 2693 2655 2680 0 +23.89(+0.90%)
Jul 02, 2014 2657 2684 2641 2657 0 -8.41(-0.32%)
Jul 01, 2014 2613 2683 2629 2665 0 +35.97(+1.37%)
Jun 30, 2014 2598 2648 2600 2629 0 +7.90(+0.30%)
Jun 27, 2014 2602 2639 2592 2621 0 +6.76(+0.26%)
Jun 26, 2014 2608 2631 2588 2614 0 +0.23(+0.01%)
Jun 25, 2014 2583 2629 2573 2614 0 +23.47(+0.91%)
Jun 24, 2014 2591 2630 2577 2591 0 -14.42(-0.55%)
Jun 23, 2014 2597 2624 2583 2605 0 -1.42(-0.05%)
Jun 20, 2014 2607 2629 2585 2607 0 -2.32(-0.09%)
Jun 19, 2014 2615 2634 2588 2609 0 -3.93(-0.15%)
Jun 18, 2014 2587 2622 2574 2613 0 +19.92(+0.77%)
Jun 17, 2014 2564 2610 2564 2593 0 +16.17(+0.63%)
Jun 16, 2014 2559 2592 2550 2577 0 +1.74(+0.07%)
Jun 13, 2014 2562 2593 2549 2575 0 +4.95(+0.19%)
Jun 12, 2014 2591 2607 2557 2570 0 -33.48(-1.29%)
Jun 11, 2014 2592 2626 2583 2603 0 -11.23(-0.43%)
Jun 10, 2014 2609 2631 2589 2615 0 -9.37(-0.36%)
Jun 06, 2014 2615 2641 2598 2624 0 +14.98(+0.57%)
Jun 05, 2014 2595 2626 2571 2609 0 +15.36(+0.59%)
Jun 04, 2014 2577 2607 2560 2594 0 +10.49(+0.41%)
Jun 03, 2014 2570 2602 2561 2583 0 -7.86(-0.30%)
Jun 02, 2014 2585 2607 2562 2591 0 +10.26(+0.40%)
May 30, 2014 2579 2599 2557 2581 0 +0.64(+0.02%)
May 29, 2014 2565 2596 2548 2580 0 +14.52(+0.57%)
May 28, 2014 2560 2588 2541 2566 0 -1.92(-0.07%)
May 27, 2014 2567 2589 2544 2568 0 +10.59(+0.41%)
May 26, 2014 27.12 2557 2557 2557 0 -0.08(-0.00%)
May 23, 2014 2540 2571 2523 2557 0 +17.33(+0.68%)
May 22, 2014 2523 2554 2510 2540 0 +19.57(+0.78%)
May 21, 2014 2501 2535 2484 2520 0 +31.47(+1.26%)
May 20, 2014 2507 2524 2468 2489 0 -28.11(-1.12%)
May 19, 2014 2488 2531 2478 2517 0 +26.83(+1.08%)
May 16, 2014 2472 2499 2450 2490 0 +14.43(+0.58%)
May 15, 2014 2475 2500 2440 2476 0 -19.48(-0.78%)
May 14, 2014 2508 2529 2481 2495 0 -20.72(-0.82%)
May 13, 2014 2523 2548 2497 2516 0 -12.13(-0.48%)
May 12, 2014 2490 2543 2487 2528 0 +84.43(+3.46%)
May 09, 2014 2416 2456 2400 2443 0 +19.98(+0.82%)
May 08, 2014 2413 2469 2400 2423 0 -49.95(-2.02%)
May 07, 2014 2481 2501 2442 2473 0 -6.49(-0.26%)
May 06, 2014 2501 2524 2466 2480 0 -31.14(-1.24%)
May 05, 2014 2496 2527 2473 2511 0 -0.57(-0.02%)
May 02, 2014 2508 2541 2486 2512 0 +8.18(+0.33%)
May 01, 2014 2491 2534 2466 2503 0 +15.84(+0.64%)
Apr 30, 2014 2467 2503 2443 2488 0 +9.04(+0.36%)
Apr 29, 2014 2458 2503 2446 2479 0 +16.31(+0.66%)
Apr 28, 2014 2478 2502 2423 2462 0 -10.41(-0.42%)
Apr 25, 2014 2490 2516 2457 2473 0 -42.26(-1.68%)
Apr 24, 2014 2524 2544 2480 2515 0 -0.18(-0.01%)
Apr 23, 2014 2528 2554 2498 2515 0 -20.66(-0.81%)
Apr 22, 2014 2519 2560 2505 2536 0 +29.73(+1.19%)
Apr 21, 2014 2492 2524 2476 2506 0 +7.39(+0.30%)
Apr 17, 2014 2499 2499 2499 0 +17.76(+0.72%)
Apr 16, 2014 2454 2496 2443 2481 0 +34.38(+1.41%)
Apr 15, 2014 2444 2473 2395 2447 0 +1.24(+0.05%)
Apr 14, 2014 2455 2475 2418 2445 0 +8.13(+0.33%)
Apr 11, 2014 2447 2479 2418 2437 0 -30.57(-1.24%)
Apr 10, 2014 2523 2547 2457 2468 0 -62.92(-2.49%)
Apr 09, 2014 2496 2542 2485 2531 0 +34.87(+1.40%)
Apr 08, 2014 2469 2513 2453 2496 0 +21.47(+0.87%)
Apr 07, 2014 2508 2526 2451 2474 0 -41.45(-1.65%)
Apr 04, 2014 2568 2587 2503 2516 0 -43.92(-1.72%)
Apr 03, 2014 2570 2595 2539 2560 0 -15.89(-0.62%)
Apr 02, 2014 2563 2598 2549 2576 0 +8.59(+0.33%)
Apr 01, 2014 2535 2583 2527 2567 0 +33.92(+1.34%)
Mar 31, 2014 2520 2557 2501 2533 0 +29.44(+1.18%)
Mar 28, 2014 2485 2533 2478 2504 0 +14.33(+0.58%)
Mar 27, 2014 2490 2518 2463 2489 0 -11.22(-0.45%)
Mar 26, 2014 2535 2552 2489 2500 0 -7.08(-0.28%)
Mar 25, 2014 2522 2549 2487 2508 0 -9.10(-0.36%)
Mar 24, 2014 2542 2568 2490 2517 0 -48.04(-1.87%)
Mar 21, 2014 2593 2618 2549 2565 0 -18.54(-0.72%)
Mar 20, 2014 2572 2604 2554 2583 0 +3.82(+0.15%)
Mar 19, 2014 2595 2616 2559 2579 0 -9.58(-0.37%)
Mar 18, 2014 2577 2608 2562 2589 0 +12.66(+0.49%)
Mar 17, 2014 2572 2603 2556 2576 0 +15.33(+0.60%)
Mar 14, 2014 2552 2589 2538 2561 0 -0.61(-0.02%)
Mar 13, 2014 2602 2620 2547 2562 0 -35.62(-1.37%)
Mar 12, 2014 2569 2611 2560 2597 0 +1.48(+0.06%)
Mar 11, 2014 2609 2637 2578 2596 0 -14.58(-0.56%)
Mar 10, 2014 2605 2636 2583 2610 0 -11.24(-0.43%)
Mar 07, 2014 2632 2650 2600 2622 0 -0.30(-0.01%)
Mar 06, 2014 2615 2646 2598 2622 0 +7.62(+0.29%)
Mar 05, 2014 2601 2634 2589 2614 0 +5.88(+0.23%)
Mar 04, 2014 2585 2627 2575 2608 0 +45.03(+1.76%)
Mar 03, 2014 2548 2584 2530 2563 0 -16.50(-0.64%)
Feb 28, 2014 2579 2610 2551 2580 0 -4.46(-0.17%)
Feb 27, 2014 2564 2601 2548 2584 0 +15.45(+0.60%)
Feb 26, 2014 2567 2597 2541 2569 0 +7.24(+0.28%)
Feb 25, 2014 2552 2590 2536 2562 0 -4.03(-0.16%)
Feb 24, 2014 2550 2591 2532 2566 0 +30.81(+1.22%)
Feb 21, 2014 2534 2563 2515 2535 0 -1.76(-0.07%)
Feb 20, 2014 2520 2555 2501 2537 0 +19.09(+0.76%)
Feb 19, 2014 2520 2557 2504 2518 0 -21.30(-0.84%)
Feb 18, 2014 2538 2566 2512 2539 0 +3.62(+0.14%)
Feb 17, 2014 7.643 2535 2535 2535 0 +0.02(+0.00%)
Feb 14, 2014 2512 2554 2503 2535 0 +4.26(+0.17%)
Feb 13, 2014 2489 2546 2481 2531 0 +22.10(+0.88%)
Feb 12, 2014 2514 2536 2486 2509 0 +0.50(+0.02%)
Feb 11, 2014 2485 2526 2472 2508 0 +20.90(+0.84%)
Feb 10, 2014 2477 2511 2463 2487 0 -4.67(-0.19%)
Feb 07, 2014 2450 2512 2448 2492 0 +29.92(+1.22%)
Feb 06, 2014 2417 2480 2415 2462 0 +44.80(+1.85%)
Feb 05, 2014 2386 2440 2374 2417 0 -0.08(-0.00%)
Feb 04, 2014 2397 2442 2381 2417 0 +22.12(+0.92%)
Feb 03, 2014 2465 2480 2379 2395 0 -68.92(-2.80%)
Jan 31, 2014 2443 2491 2428 2464 0 -13.55(-0.55%)
Jan 30, 2014 2461 2502 2443 2478 0 +32.85(+1.34%)
Jan 29, 2014 2461 2485 2429 2445 0 -34.85(-1.41%)
Jan 28, 2014 2456 2499 2442 2480 0 +28.47(+1.16%)
Jan 27, 2014 2469 2496 2422 2451 0 -18.15(-0.73%)
Jan 24, 2014 2499 2524 2456 2469 0 -55.77(-2.21%)
Jan 23, 2014 2519 2553 2495 2525 0 -22.39(-0.88%)
Jan 22, 2014 2540 2564 2519 2548 0 +4.67(+0.18%)
Jan 21, 2014 2558 2576 2520 2543 0 +0.08(+0.00%)
Jan 20, 2014 27.80 2543 2543 2543 0 +0.10(+0.00%)
Jan 17, 2014 2550 2572 2524 2543 0 -10.32(-0.40%)
Jan 16, 2014 2551 2574 2523 2553 0 -10.01(-0.39%)
Jan 15, 2014 2557 2591 2533 2563 0 +0.80(+0.03%)
Jan 14, 2014 2537 2579 2522 2562 0 +22.65(+0.89%)
Jan 13, 2014 2561 2599 2524 2540 0 -39.90(-1.55%)
Jan 10, 2014 2573 2600 2547 2580 0 +8.11(+0.32%)
Jan 09, 2014 2563 2602 2547 2571 0 -7.26(-0.28%)
Jan 08, 2014 2558 2600 2548 2579 0 +6.06(+0.24%)
Jan 07, 2014 2561 2597 2546 2573 0 +8.63(+0.34%)
Jan 06, 2014 2576 2603 2548 2564 0 -19.29(-0.75%)
Jan 03, 2014 2574 2609 2565 2583 0 +2.38(+0.09%)
Jan 02, 2014 2581 2612 2560 2581 0 -19.16(-0.74%)
Dec 31, 2013 2600 2600 2600 0 +6.82(+0.26%)
Dec 30, 2013 2563 2608 2568 2593 0 +5.99(+0.23%)
Dec 27, 2013 2574 2614 2571 2587 0 -6.97(-0.27%)
Dec 26, 2013 2547 2611 2574 2594 0 +8.80(+0.34%)
Dec 24, 2013 2585 2585 2585 0 +14.36(+0.56%)
Dec 23, 2013 2557 2588 2543 2571 0 +20.93(+0.82%)
Dec 20, 2013 2536 2571 2517 2550 0 +10.89(+0.43%)
Dec 19, 2013 2534 2564 2518 2539 0 -4.93(-0.19%)
Dec 18, 2013 2500 2552 2485 2544 0 +35.79(+1.43%)
Dec 17, 2013 2501 2533 2485 2508 0 -7.91(-0.31%)
Dec 16, 2013 2491 2539 2491 2516 0 +16.00(+0.64%)
Dec 13, 2013 2487 2526 2482 2500 0 +4.45(+0.18%)
Dec 12, 2013 2496 2521 2473 2496 0 -0.51(-0.02%)
Dec 11, 2013 2526 2544 2485 2496 0 -26.43(-1.05%)
Dec 10, 2013 2499 2549 2497 2523 0 -2.90(-0.11%)
Dec 09, 2013 2503 2553 2504 2526 0 +7.02(+0.28%)
Dec 06, 2013 2520 2542 2493 2519 0 +18.95(+0.76%)
Dec 05, 2013 2498 2525 2477 2500 0 +0.99(+0.04%)
Dec 04, 2013 2483 2531 2471 2499 0 -14.49(-0.58%)
Dec 03, 2013 2509 2539 2489 2513 0 -15.62(-0.62%)
Dec 02, 2013 2541 2564 2511 2529 0 -7.13(-0.28%)
Nov 29, 2013 2517 2559 2520 2536 0 +2.12(+0.08%)
Nov 28, 2013 390.83 2536 2530 2534 0 +0.25(+0.01%)
Nov 27, 2013 2516 2550 2508 2534 0 +10.23(+0.41%)
Nov 26, 2013 2509 2543 2492 2523 0 +19.91(+0.80%)
Nov 25, 2013 2502 2529 2484 2503 0 -8.69(-0.35%)
Nov 22, 2013 2503 2527 2482 2512 0 +11.02(+0.44%)
Nov 21, 2013 2472 2515 2464 2501 0 +32.70(+1.32%)
Nov 20, 2013 2476 2505 2454 2468 0 -10.99(-0.44%)
Nov 19, 2013 2488 2522 2463 2479 0 -25.66(-1.02%)
Nov 18, 2013 2524 2544 2491 2505 0 -14.53(-0.58%)
Nov 15, 2013 2504 2536 2489 2520 0 -56.72(-2.20%)
Nov 14, 2013 2564 2593 2542 2576 0 +39.48(+1.56%)
Nov 12, 2013 2522 2558 2509 2537 0 +1.45(+0.06%)
Nov 11, 2013 2516 2552 2504 2535 0 +13.77(+0.55%)
Nov 08, 2013 2479 2534 2474 2522 0 +35.48(+1.43%)
Nov 07, 2013 2535 2552 2475 2486 0 -44.70(-1.77%)
Nov 06, 2013 2540 2568 2510 2531 0 -8.92(-0.35%)
Nov 05, 2013 2530 2562 2509 2540 0 -5.25(-0.21%)
Nov 04, 2013 2527 2563 2511 2545 0 +17.45(+0.69%)
Nov 01, 2013 2514 2553 2499 2528 0 +9.22(+0.37%)
Oct 31, 2013 2514 2549 2488 2518 0 +0.15(+0.01%)
Oct 30, 2013 2529 2558 2497 2518 0 -22.40(-0.88%)
Oct 29, 2013 2522 2555 2504 2541 0 +13.13(+0.52%)
Oct 28, 2013 2510 2558 2506 2528 0 -11.69(-0.46%)
Oct 25, 2013 2529 2566 2508 2539 0 +0.77(+0.03%)
Oct 24, 2013 2506 2562 2502 2538 0 +15.79(+0.63%)
Oct 23, 2013 2503 2551 2496 2523 0 -14.18(-0.56%)
Oct 22, 2013 2538 2587 2509 2537 0 -0.16(-0.01%)
Oct 21, 2013 2509 2555 2506 2537 0 +9.58(+0.38%)
Oct 18, 2013 2515 2543 2495 2527 0 +20.54(+0.82%)
Oct 17, 2013 2465 2516 2463 2507 0 +26.98(+1.09%)
Oct 16, 2013 2459 2497 2449 2480 0 +28.73(+1.17%)
Oct 15, 2013 2454 2483 2436 2451 0 -14.56(-0.59%)
Oct 14, 2013 2421 2474 2423 2466 0 +18.41(+0.75%)
Oct 11, 2013 2414 2461 2411 2447 0 +19.25(+0.79%)
Oct 10, 2013 2403 2444 2394 2428 0 +52.62(+2.22%)
Oct 09, 2013 2381 2405 2349 2375 0 -10.29(-0.43%)
Oct 08, 2013 2422 2444 2375 2386 0 -35.58(-1.47%)
Oct 07, 2013 2422 2451 2410 2421 0 -28.82(-1.18%)
Oct 04, 2013 2424 2463 2419 2450 0 +19.16(+0.79%)
Oct 03, 2013 2441 2468 2411 2431 0 -26.47(-1.08%)
Oct 02, 2013 2436 2471 2424 2457 0 -1.04(-0.04%)
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.