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 (%)
Mar 31, 2015 1073 1084 1064 1072 0 -11.26(-1.04%)
Mar 30, 2015 1077 1088 1069 1083 0 +12.48(+1.17%)
Mar 27, 2015 1064 1078 1058 1071 0 +6.59(+0.62%)
Mar 26, 2015 1065 1074 1054 1064 0 -5.46(-0.51%)
Mar 25, 2015 1089 1094 1067 1070 0 -18.89(-1.74%)
Mar 24, 2015 1088 1099 1080 1089 0 +0.64(+0.06%)
Mar 23, 2015 1088 1100 1079 1088 0 -1.07(-0.10%)
Mar 20, 2015 1088 1100 1078 1089 0 +6.21(+0.57%)
Mar 19, 2015 1080 1092 1072 1083 0 -1.23(-0.11%)
Mar 18, 2015 1074 1091 1063 1084 0 +7.16(+0.66%)
Mar 17, 2015 1074 1085 1067 1077 0 -0.35(-0.03%)
Mar 16, 2015 1072 1085 1063 1077 0 +9.22(+0.86%)
Mar 13, 2015 1072 1079 1057 1068 0 -4.85(-0.45%)
Mar 12, 2015 1061 1079 1056 1073 0 +17.40(+1.65%)
Mar 11, 2015 1054 1066 1046 1056 0 +2.89(+0.27%)
Mar 10, 2015 1060 1067 1046 1053 0 -16.80(-1.57%)
Mar 09, 2015 1068 1079 1057 1069 0 +4.36(+0.41%)
Mar 06, 2015 1074 1081 1057 1065 0 -13.37(-1.24%)
Mar 05, 2015 1081 1088 1069 1078 0 -0.41(-0.04%)
Mar 04, 2015 1079 1089 1069 1079 0 -7.08(-0.65%)
Mar 03, 2015 1087 1090 1082 1086 0 -6.29(-0.58%)
Mar 02, 2015 1082 1099 1076 1092 0 +10.02(+0.93%)
Feb 27, 2015 1087 1096 1075 1082 0 -4.89(-0.45%)
Feb 26, 2015 1087 1094 1081 1087 0 +0.13(+0.01%)
Feb 25, 2015 1085 1094 1080 1087 0 +1.97(+0.18%)
Feb 24, 2015 1083 1093 1074 1085 0 +1.44(+0.13%)
Feb 23, 2015 1084 1092 1073 1084 0 -0.19(-0.02%)
Feb 20, 2015 1078 1089 1067 1084 0 +4.86(+0.45%)
Feb 19, 2015 1082 1093 1068 1079 0 -0.69(-0.06%)
Feb 18, 2015 1075 1087 1067 1080 0 +3.77(+0.35%)
Feb 17, 2015 1074 1085 1064 1076 0 +1.34(+0.12%)
Feb 13, 2015 1074 1074 1074 1074 0 +6.83(+0.64%)
Feb 12, 2015 1060 1074 1051 1068 0 +9.48(+0.90%)
Feb 11, 2015 1060 1070 1048 1058 0 -2.43(-0.23%)
Feb 10, 2015 1054 1067 1043 1061 0 +13.68(+1.31%)
Feb 09, 2015 1048 1059 1038 1047 0 -5.94(-0.56%)
Feb 06, 2015 1056 1067 1043 1053 0 -3.42(-0.32%)
Feb 05, 2015 1051 1066 1042 1056 0 +8.44(+0.81%)
Feb 04, 2015 1044 1060 1035 1048 0 +0.94(+0.09%)
Feb 03, 2015 1030 1052 1023 1047 0 +20.25(+1.97%)
Feb 02, 2015 1022 1030 1002 1027 0 +5.28(+0.52%)
Jan 30, 2015 1034 1043 1016 1021 0 -19.10(-1.84%)
Jan 29, 2015 1037 1046 1027 1040 0 +8.56(+0.83%)
Jan 28, 2015 1050 1057 1028 1032 0 -13.66(-1.31%)
Jan 27, 2015 1040 1055 1033 1046 0 -5.58(-0.53%)
Jan 26, 2015 1042 1057 1034 1051 0 +8.19(+0.79%)
Jan 23, 2015 1041 1051 1031 1043 0 +1.40(+0.13%)
Jan 22, 2015 1035 1046 1027 1042 0 +21.06(+2.06%)
Jan 21, 2015 1016 1027 1009 1020 0 +11.52(+1.14%)
Jan 20, 2015 1012 1021 994.05 1009 0 +1.17(+0.12%)
Jan 19, 2015 990.53 1012 984.00 1008 0 +0.01(+0.00%)
Jan 16, 2015 990.15 1012 983.51 1008 0 +15.60(+1.57%)
Jan 15, 2015 992.47 995.87 988.33 992.17 0 -12.34(-1.23%)
Jan 14, 2015 1002 1014 988.33 1005 0 -6.15(-0.61%)
Jan 13, 2015 1011 1011 1011 1011 0 +0.09(+0.01%)
Jan 12, 2015 1017 1026 1000 1011 0 -6.21(-0.61%)
Jan 09, 2015 1027 1032 1010 1017 0 -11.46(-1.11%)
Jan 08, 2015 1020 1035 1014 1028 0 +16.27(+1.61%)
Jan 07, 2015 1005 1019 994.78 1012 0 +15.75(+1.58%)
Jan 06, 2015 1010 1016 984.28 996.22 0 -12.82(-1.27%)
Jan 05, 2015 1022 1028 1002 1009 0 -18.53(-1.80%)
Jan 02, 2015 1039 1046 1016 1028 0 -7.25(-0.70%)
Dec 31, 2014 1035 1035 1035 1035 0 -4.75(-0.46%)
Dec 30, 2014 1040 1049 1033 1040 0 -3.10(-0.30%)
Dec 29, 2014 1035 1049 1030 1043 0 +5.20(+0.50%)
Dec 26, 2014 1037 1045 1031 1037 0 +3.93(+0.38%)
Dec 24, 2014 1034 1034 1034 1034 0 +1.45(+0.14%)
Dec 23, 2014 1029 1041 1021 1032 0 +7.23(+0.71%)
Dec 22, 2014 1021 1033 1013 1025 0 +4.90(+0.48%)
Dec 19, 2014 1019 1030 1007 1020 0 +2.45(+0.24%)
Dec 18, 2014 1014 1026 999.02 1018 0 +14.78(+1.47%)
Dec 17, 2014 984.94 1007 975.38 1003 0 +19.11(+1.94%)
Dec 16, 2014 983.66 996.87 982.73 983.62 0 -11.37(-1.14%)
Dec 15, 2014 1004 1014 986.06 994.99 0 -5.08(-0.51%)
Dec 12, 2014 1004 1018 992.24 1000 0 -10.37(-1.03%)
Dec 11, 2014 1007 1025 1001 1010 0 +8.53(+0.85%)
Dec 10, 2014 1016 1024 998.28 1002 0 -15.34(-1.51%)
Dec 09, 2014 1005 1022 994.78 1017 0 +0.91(+0.09%)
Dec 08, 2014 1025 1034 1009 1016 0 -11.05(-1.08%)
Dec 05, 2014 1026 1036 1019 1027 0 +3.46(+0.34%)
Dec 04, 2014 1025 1034 1014 1024 0 -0.80(-0.08%)
Dec 03, 2014 1018 1032 1010 1025 0 +5.63(+0.55%)
Dec 02, 2014 1016 1030 1008 1019 0 +3.42(+0.34%)
Dec 01, 2014 1026 1033 1007 1016 0 -14.10(-1.37%)
Nov 28, 2014 1030 1042 1020 1030 0 +5.17(+0.50%)
Nov 27, 2014 1025 1025 1025 1025 0 -0.01(-0.00%)
Nov 26, 2014 1025 1033 1017 1025 0 -0.22(-0.02%)
Nov 25, 2014 1025 1036 1014 1025 0 +2.02(+0.20%)
Nov 24, 2014 1016 1029 1010 1023 0 +9.58(+0.95%)
Nov 21, 2014 1023 1029 1007 1013 0 +1.60(+0.16%)
Nov 20, 2014 1003 1019 998.19 1012 0 +5.59(+0.56%)
Nov 19, 2014 1011 1019 996.21 1006 0 -4.56(-0.45%)
Nov 18, 2014 1007 1019 999.15 1011 0 +3.91(+0.39%)
Nov 17, 2014 1008 1018 999.59 1007 0 -5.36(-0.53%)
Nov 14, 2014 1009 1020 1002 1012 0 +2.18(+0.22%)
Nov 13, 2014 1011 1020 1001 1010 0 +0.57(+0.06%)
Nov 12, 2014 1001 1014 994.60 1009 0 +4.55(+0.45%)
Nov 11, 2014 1003 1013 994.71 1005 0 +1.99(+0.20%)
Nov 10, 2014 997.95 1010 989.60 1003 0 +5.56(+0.56%)
Nov 07, 2014 997.14 1003 984.81 997.21 0 -1.05(-0.11%)
Nov 06, 2014 990.39 1003 980.76 998.26 0 +7.76(+0.78%)
Nov 05, 2014 992.98 1001 979.44 990.50 0 +3.26(+0.33%)
Nov 04, 2014 989.27 998.54 976.49 987.24 0 -4.76(-0.48%)
Nov 03, 2014 993.16 1002 982.66 992.00 0 +1.46(+0.15%)
Oct 31, 2014 990.71 999.99 978.70 990.54 0 +12.28(+1.25%)
Oct 30, 2014 970.82 985.24 962.52 978.27 0 +1.03(+0.11%)
Oct 28, 2014 967.07 981.39 959.36 977.23 0 +13.37(+1.39%)
Oct 27, 2014 958.75 969.62 956.59 963.86 0 +1.12(+0.12%)
Oct 24, 2014 955.53 969.12 948.65 962.75 0 +4.51(+0.47%)
Oct 23, 2014 953.22 971.22 946.78 958.23 0 +4.77(+0.50%)
Oct 21, 2014 937.41 958.72 934.44 953.47 0 +19.39(+2.08%)
Oct 20, 2014 919.01 938.99 917.72 934.08 0 +11.37(+1.23%)
Oct 17, 2014 925.40 935.97 911.14 922.71 0 +6.01(+0.66%)
Oct 16, 2014 890.53 926.06 885.35 916.70 0 -4.93(-0.54%)
Oct 15, 2014 909.76 930.88 891.88 921.63 0 -0.28(-0.03%)
Oct 14, 2014 916.97 933.96 908.44 921.92 0 +10.42(+1.14%)
Oct 13, 2014 930.07 937.86 907.30 911.50 0 -18.76(-2.02%)
Oct 10, 2014 940.16 951.64 925.70 930.26 0 -12.06(-1.28%)
Oct 09, 2014 961.64 966.76 938.65 942.32 0 -21.11(-2.19%)
Oct 08, 2014 950.71 967.12 939.42 963.44 0 +13.88(+1.46%)
Oct 07, 2014 959.29 966.27 946.76 949.55 0 -16.17(-1.67%)
Oct 06, 2014 971.98 978.13 961.36 965.73 0 -3.70(-0.38%)
Oct 03, 2014 962.84 977.14 957.58 969.42 0 +12.75(+1.33%)
Oct 02, 2014 949.84 964.43 939.32 956.68 0 +5.42(+0.57%)
Oct 01, 2014 963.85 968.46 945.38 951.26 0 -16.04(-1.66%)
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%)
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.