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 (%)
Dec 31, 2015 940.57 940.57 940.57 940.57 0 -7.99(-0.84%)
Dec 30, 2015 953.25 960.16 944.30 948.57 0 -5.92(-0.62%)
Dec 29, 2015 950.62 960.89 943.87 954.49 0 +8.68(+0.92%)
Dec 28, 2015 944.74 952.62 934.80 945.81 0 -1.57(-0.17%)
Dec 24, 2015 947.38 947.38 947.38 947.38 0 -0.71(-0.07%)
Dec 23, 2015 943.40 954.06 935.49 948.09 0 +8.58(+0.91%)
Dec 22, 2015 933.23 945.09 923.68 939.50 0 +9.74(+1.05%)
Dec 21, 2015 929.48 939.02 918.21 929.76 0 +6.74(+0.73%)
Dec 18, 2015 931.70 940.57 916.45 923.02 0 -12.34(-1.32%)
Dec 17, 2015 951.99 957.92 932.11 935.36 0 -15.17(-1.60%)
Dec 16, 2015 941.87 956.26 930.88 950.53 0 +14.78(+1.58%)
Dec 15, 2015 936.39 949.87 925.99 935.75 0 +6.07(+0.65%)
Dec 14, 2015 933.22 943.13 916.07 929.68 0 -2.21(-0.24%)
Dec 11, 2015 941.17 949.90 925.37 931.89 0 -21.21(-2.22%)
Dec 10, 2015 952.99 964.26 943.90 953.09 0 +1.23(+0.13%)
Dec 09, 2015 956.00 971.12 942.57 951.86 0 -7.48(-0.78%)
Dec 08, 2015 956.29 970.15 945.14 959.35 0 -6.26(-0.65%)
Dec 07, 2015 971.82 978.95 955.52 965.61 0 -7.78(-0.80%)
Dec 04, 2015 961.31 979.48 954.99 973.39 0 +13.94(+1.45%)
Dec 03, 2015 976.35 982.54 952.75 959.45 0 -14.64(-1.50%)
Dec 02, 2015 980.81 989.83 967.49 974.09 0 -12.45(-1.26%)
Dec 01, 2015 982.11 993.15 972.81 986.54 0 +8.52(+0.87%)
Nov 30, 2015 986.54 993.58 970.37 978.02 0 -7.22(-0.73%)
Nov 27, 2015 984.25 992.42 975.44 985.24 0 +0.02(+0.00%)
Nov 26, 2015 985.16 985.26 985.14 985.22 0 +0.07(+0.01%)
Nov 25, 2015 980.61 993.46 971.66 985.15 0 +5.83(+0.60%)
Nov 24, 2015 971.84 986.43 961.94 979.32 0 -1.03(-0.10%)
Nov 23, 2015 980.35 982.40 978.77 980.35 0 +1.55(+0.16%)
Nov 20, 2015 977.86 987.89 967.78 978.80 0 +7.10(+0.73%)
Nov 19, 2015 972.73 982.79 962.19 971.70 0 -0.51(-0.05%)
Nov 18, 2015 962.71 976.99 953.39 972.21 0 +11.88(+1.24%)
Nov 17, 2015 961.51 976.51 947.86 960.33 0 +1.15(+0.12%)
Nov 16, 2015 946.83 963.38 937.38 959.18 0 +9.00(+0.95%)
Nov 13, 2015 960.81 970.61 942.58 950.17 0 -16.45(-1.70%)
Nov 12, 2015 975.50 985.43 961.67 966.62 0 -16.56(-1.68%)
Nov 11, 2015 990.66 997.02 976.16 983.18 0 -5.84(-0.59%)
Nov 10, 2015 980.98 994.54 972.46 989.03 0 +5.75(+0.59%)
Nov 09, 2015 994.12 998.98 972.78 983.27 0 -14.55(-1.46%)
Nov 06, 2015 992.51 1005 981.91 997.83 0 +3.16(+0.32%)
Nov 05, 2015 991.87 1003 981.64 994.67 0 +3.67(+0.37%)
Nov 04, 2015 997.89 1006 980.12 991.00 0 -5.83(-0.58%)
Nov 03, 2015 992.42 1006 982.74 996.82 0 +2.96(+0.30%)
Nov 02, 2015 987.67 1001 978.63 993.86 0 +8.33(+0.85%)
Oct 30, 2015 983.45 997.66 972.37 985.53 0 +2.78(+0.28%)
Oct 29, 2015 981.24 996.72 968.18 982.75 0 -4.68(-0.47%)
Oct 28, 2015 977.68 992.45 963.39 987.42 0 +12.61(+1.29%)
Oct 27, 2015 979.63 989.37 961.90 974.81 0 -8.67(-0.88%)
Oct 26, 2015 980.39 992.20 971.59 983.48 0 +5.03(+0.51%)
Oct 23, 2015 980.00 987.79 962.05 978.45 0 +7.22(+0.74%)
Oct 22, 2015 968.05 983.50 952.37 971.23 0 +10.21(+1.06%)
Oct 21, 2015 973.14 979.36 955.87 961.01 0 -10.48(-1.08%)
Oct 20, 2015 970.82 981.76 961.88 971.50 0 -0.06(-0.01%)
Oct 19, 2015 965.85 979.44 958.59 971.55 0 +3.01(+0.31%)
Oct 16, 2015 968.19 977.15 956.46 968.54 0 +0.52(+0.05%)
Oct 15, 2015 960.19 973.40 949.00 968.02 0 +11.67(+1.22%)
Oct 14, 2015 965.82 974.67 948.81 956.35 0 -8.46(-0.88%)
Oct 13, 2015 969.09 979.10 956.86 964.81 0 -8.80(-0.90%)
Oct 12, 2015 972.40 980.22 960.81 973.61 0 +2.20(+0.23%)
Oct 09, 2015 969.96 979.66 959.82 971.41 0 +2.31(+0.24%)
Oct 08, 2015 956.53 975.30 947.88 969.10 0 +10.56(+1.10%)
Oct 07, 2015 953.03 966.32 942.52 958.54 0 +9.18(+0.97%)
Oct 06, 2015 956.03 965.58 940.51 949.36 0 -8.02(-0.84%)
Oct 05, 2015 944.20 962.74 937.82 957.37 0 +19.58(+2.09%)
Oct 02, 2015 914.55 939.64 904.97 937.80 0 +14.39(+1.56%)
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.