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: 4:00 PM 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 (%)
Aug 31, 2011 1600 1628 1575 1595 0 +2.25(+0.14%)
Aug 30, 2011 1569 1608 1556 1593 0 +12.62(+0.80%)
Aug 29, 2011 1536 1586 1535 1580 0 +56.12(+3.68%)
Aug 26, 2011 1471 1535 1460 1524 0 +36.27(+2.44%)
Aug 25, 2011 1526 1544 1478 1488 0 -31.22(-2.06%)
Aug 24, 2011 1485 1533 1477 1519 0 +19.04(+1.27%)
Aug 23, 2011 1447 1506 1434 1500 0 +55.95(+3.87%)
Aug 22, 2011 1473 1487 1430 1444 0 +2.29(+0.16%)
Aug 19, 2011 1438 1495 1425 1442 0 -24.01(-1.64%)
Aug 18, 2011 1495 1512 1443 1466 0 -80.00(-5.18%)
Aug 17, 2011 1557 1580 1526 1546 0 -7.64(-0.49%)
Aug 16, 2011 1553 1578 1527 1553 0 -17.48(-1.11%)
Aug 15, 2011 1557 1583 1534 1571 0 +26.73(+1.73%)
Aug 12, 2011 1540 1571 1515 1544 0 +14.73(+0.96%)
Aug 11, 2011 1469 1552 1456 1529 0 +71.87(+4.93%)
Aug 10, 2011 1485 1518 1443 1458 0 -62.52(-4.11%)
Aug 09, 2011 1504 1529 1414 1520 0 +79.02(+5.48%)
Aug 08, 2011 1502 1536 1425 1441 0 -115.74(-7.43%)
Aug 05, 2011 1585 1605 1505 1557 0 -9.60(-0.61%)
Aug 04, 2011 1625 1645 1560 1566 0 -89.87(-5.43%)
Aug 03, 2011 1646 1672 1604 1656 0 +12.91(+0.79%)
Aug 02, 2011 1687 1712 1636 1643 0 -60.40(-3.55%)
Aug 01, 2011 1720 1745 1679 1704 0 -11.04(-0.64%)
Jul 29, 2011 2058 1735 1681 1715 0 -3.32(-0.19%)
Jul 28, 2011 1714 1754 1704 1718 0 -9.40(-0.54%)
Jul 27, 2011 1751 1769 1716 1727 0 -34.53(-1.96%)
Jul 26, 2011 1754 1784 1740 1762 0 -12.82(-0.72%)
Jul 25, 2011 1763 1794 1757 1775 0 -8.67(-0.49%)
Jul 22, 2011 1778 1795 1770 1784 0 +3.70(+0.21%)
Jul 21, 2011 1773 1801 1757 1780 0 +16.88(+0.96%)
Jul 20, 2011 1763 1783 1747 1763 0 -7.65(-0.43%)
Jul 19, 2011 1749 1784 1744 1771 0 +29.47(+1.69%)
Jul 18, 2011 1753 1767 1724 1741 0 -25.82(-1.46%)
Jul 15, 2011 1764 1782 1743 1767 0 +8.00(+0.45%)
Jul 14, 2011 1779 1798 1747 1759 0 -22.03(-1.24%)
Jul 13, 2011 1777 1807 1766 1781 0 +14.85(+0.84%)
Jul 12, 2011 1760 1792 1752 1766 0 -6.03(-0.34%)
Jul 11, 2011 1784 1805 1759 1772 0 -35.37(-1.96%)
Jul 08, 2011 1785 1819 1780 1808 0 -12.75(-0.70%)
Jul 07, 2011 1806 1837 1796 1820 0 +25.60(+1.43%)
Jul 06, 2011 1779 1808 1772 1795 0 +2.14(+0.12%)
Jul 05, 2011 1785 1810 1768 1793 0 +7.79(+0.44%)
Jul 04, 2011 397.27 1788 1776 1785 0 +0.10(+0.01%)
Jul 01, 2011 1751 1794 1747 1785 0 +27.47(+1.56%)
Jun 30, 2011 1742 1773 1736 1757 0 +15.68(+0.90%)
Jun 29, 2011 1732 1759 1722 1741 0 +7.67(+0.44%)
Jun 28, 2011 1697 1742 1703 1734 0 +29.22(+1.71%)
Jun 27, 2011 1685 1718 1675 1705 0 +14.19(+0.84%)
Jun 24, 2011 1701 1719 1677 1690 0 -14.18(-0.83%)
Jun 23, 2011 1671 1713 1660 1705 0 +9.18(+0.54%)
Jun 22, 2011 1700 1724 1687 1695 0 -12.68(-0.74%)
Jun 21, 2011 1668 1717 1670 1708 0 +35.83(+2.14%)
Jun 20, 2011 1671 1681 1657 1672 0 +10.63(+0.64%)
Jun 17, 2011 1663 1686 1648 1662 0 -3.40(-0.20%)
Jun 16, 2011 1664 1687 1642 1665 0 -4.12(-0.25%)
Jun 15, 2011 1678 1698 1657 1669 0 -26.09(-1.54%)
Jun 14, 2011 1675 1707 1670 1695 0 +31.90(+1.92%)
Jun 13, 2011 1667 1688 1649 1663 0 -2.47(-0.15%)
Jun 10, 2011 1683 1698 1656 1666 0 -28.91(-1.71%)
Jun 09, 2011 1682 1709 1672 1695 0 +11.92(+0.71%)
Jun 08, 2011 1689 1708 1669 1683 0 -17.31(-1.02%)
Jun 07, 2011 1700 1726 1688 1700 0 +3.21(+0.19%)
Jun 06, 2011 1715 1736 1689 1697 0 -27.23(-1.58%)
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.