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

Services Sector (CIX: MSECTOR7 )

1,499.90 +0.06 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2015 952.80 963.52 941.81 951.01 0 -5.57(-0.58%)
Aug 28, 2015 951.22 964.92 943.46 956.58 0 +2.19(+0.23%)
Aug 27, 2015 945.60 963.01 932.81 954.39 0 +17.99(+1.92%)
Aug 26, 2015 931.53 942.43 907.63 936.40 0 +25.52(+2.80%)
Aug 25, 2015 941.58 948.17 906.90 910.88 0 -0.99(-0.11%)
Aug 24, 2015 891.98 944.44 856.13 911.87 0 -32.90(-3.48%)
Aug 21, 2015 955.73 969.78 936.89 944.77 0 -25.03(-2.58%)
Aug 20, 2015 984.48 993.32 966.42 969.80 0 -24.81(-2.49%)
Aug 19, 2015 997.50 1006 985.69 994.61 0 -7.75(-0.77%)
Aug 18, 2015 1006 1013 995.33 1002 0 -4.60(-0.46%)
Aug 17, 2015 996.88 1012 989.79 1007 0 +7.43(+0.74%)
Aug 14, 2015 994.90 1006 987.64 999.53 0 -2.35(-0.23%)
Aug 13, 2015 998.80 1014 989.82 1002 0 +10.47(+1.06%)
Aug 12, 2015 986.75 997.85 971.48 991.41 0 -4.27(-0.43%)
Aug 11, 2015 996.62 1007 985.20 995.68 0 -11.47(-1.14%)
Aug 10, 2015 1004 1017 995.94 1007 0 +10.31(+1.03%)
Aug 07, 2015 994.31 1007 983.20 996.84 0 +0.69(+0.07%)
Aug 06, 2015 1011 1018 981.35 996.14 0 -9.98(-0.99%)
Aug 05, 2015 1009 1022 996.81 1006 0 -0.03(-0.00%)
Aug 04, 2015 1003 1016 995.13 1006 0 +4.79(+0.48%)
Aug 03, 2015 1005 1012 991.48 1001 0 -3.06(-0.30%)
Jul 31, 2015 1003 1015 993.09 1004 0 +4.73(+0.47%)
Jul 30, 2015 993.41 1008 982.64 999.69 0 +2.05(+0.21%)
Jul 29, 2015 990.35 1006 983.05 997.64 0 +9.00(+0.91%)
Jul 28, 2015 984.01 995.73 972.16 988.64 0 +8.93(+0.91%)
Jul 27, 2015 983.94 992.69 970.76 979.72 0 -10.14(-1.02%)
Jul 24, 2015 1005 1010 984.88 989.86 0 -9.73(-0.97%)
Jul 23, 2015 1011 1019 993.39 999.58 0 -8.11(-0.80%)
Jul 22, 2015 1003 1015 996.21 1008 0 +3.03(+0.30%)
Jul 21, 2015 1008 1016 996.87 1005 0 -2.63(-0.26%)
Jul 20, 2015 1011 1017 999.90 1007 0 -7.75(-0.76%)
Jul 17, 2015 1019 1025 1007 1015 0 -2.80(-0.28%)
Jul 16, 2015 1016 1025 1008 1018 0 +10.18(+1.01%)
Jul 15, 2015 1010 1018 999.36 1008 0 -97.91(-8.86%)
Jul 14, 2015 1105 1114 1095 1106 0 +0.57(+0.05%)
Jul 13, 2015 1098 1113 1092 1105 0 +16.65(+1.53%)
Jul 10, 2015 1086 1096 1077 1088 0 +16.19(+1.51%)
Jul 09, 2015 1078 1086 1066 1072 0 +8.87(+0.83%)
Jul 08, 2015 1071 1080 1056 1063 0 -17.06(-1.58%)
Jul 07, 2015 1077 1087 1057 1080 0 +5.73(+0.53%)
Jul 06, 2015 1068 1084 1062 1075 0 -2.88(-0.27%)
Jul 03, 2015 1077 1078 1077 1078 0 +0.00(+0.00%)
Jul 02, 2015 1083 1090 1070 1078 0 -3.62(-0.33%)
Jul 01, 2015 1085 1094 1071 1081 0 +4.72(+0.44%)
Jun 30, 2015 1080 1087 1068 1076 0 +6.57(+0.61%)
Jun 29, 2015 1084 1092 1067 1070 0 -25.29(-2.31%)
Jun 26, 2015 1098 1105 1087 1095 0 -1.31(-0.12%)
Jun 25, 2015 1101 1106 1087 1096 0 -4.25(-0.39%)
Jun 24, 2015 1111 1118 1096 1101 0 -8.69(-0.78%)
Jun 23, 2015 1108 1116 1100 1109 0 +4.02(+0.36%)
Jun 22, 2015 1105 1114 1096 1105 0 +7.72(+0.70%)
Jun 19, 2015 1102 1111 1092 1098 0 -3.54(-0.32%)
Jun 18, 2015 1093 1108 1089 1101 0 -4.51(-0.41%)
Jun 17, 2015 1107 1115 1098 1106 0 +16.07(+1.47%)
Jun 16, 2015 1084 1096 1078 1090 0 +5.41(+0.50%)
Jun 15, 2015 1082 1091 1072 1084 0 -5.56(-0.51%)
Jun 12, 2015 1089 1095 1079 1090 0 -5.10(-0.47%)
Jun 11, 2015 1095 1104 1086 1095 0 +3.19(+0.29%)
Jun 10, 2015 1084 1102 1078 1092 0 +12.91(+1.20%)
Jun 09, 2015 1080 1088 1067 1079 0 +0.27(+0.03%)
Jun 08, 2015 1085 1093 1074 1078 0 -10.39(-0.95%)
Jun 05, 2015 1085 1092 1074 1089 0 +1.81(+0.17%)
Jun 04, 2015 1089 1099 1079 1087 0 -6.18(-0.57%)
Jun 03, 2015 1089 1101 1081 1093 0 +7.79(+0.72%)
Jun 02, 2015 1081 1094 1075 1085 0 -0.08(-0.01%)
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.