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

Services Sector (CIX: MSECTOR7 )

1,499.84 -0.05 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2017 1165 1165 1165 1165 0 -6.02(-0.51%)
Dec 28, 2017 1170 1178 1160 1171 0 +2.42(+0.21%)
Dec 27, 2017 1171 1177 1161 1168 0 -1.70(-0.15%)
Dec 26, 2017 1166 1179 1159 1170 0 +3.33(+0.29%)
Dec 22, 2017 1169 1175 1157 1167 0 -1.86(-0.16%)
Dec 21, 2017 1169 1179 1158 1169 0 +2.22(+0.19%)
Dec 20, 2017 1169 1177 1158 1166 0 +3.18(+0.27%)
Dec 19, 2017 1167 1175 1155 1163 0 -1.47(-0.13%)
Dec 18, 2017 1162 1176 1153 1165 0 +9.23(+0.80%)
Dec 15, 2017 1148 1166 1141 1155 0 +10.65(+0.93%)
Dec 14, 2017 1152 1162 1137 1145 0 -3.90(-0.34%)
Dec 13, 2017 1148 1159 1139 1149 0 +2.73(+0.24%)
Dec 12, 2017 1149 1158 1139 1146 0 -3.14(-0.27%)
Dec 11, 2017 1150 1159 1140 1149 0 +0.20(+0.02%)
Dec 08, 2017 1148 1159 1137 1149 0 +5.40(+0.47%)
Dec 07, 2017 1139 1152 1130 1144 0 +4.45(+0.39%)
Dec 06, 2017 1142 1152 1131 1139 0 -5.24(-0.46%)
Dec 05, 2017 1154 1164 1135 1144 0 -7.64(-0.66%)
Dec 04, 2017 1147 1168 1136 1152 0 +13.21(+1.16%)
Dec 01, 2017 1139 1151 1121 1139 0 -3.04(-0.27%)
Nov 30, 2017 1136 1155 1124 1142 0 +7.96(+0.70%)
Nov 29, 2017 1125 1149 1112 1134 0 +10.49(+0.93%)
Nov 28, 2017 1110 1129 1101 1123 0 +16.82(+1.52%)
Nov 27, 2017 1109 1119 1099 1106 0 -0.30(-0.03%)
Nov 24, 2017 1107 1115 1097 1107 0 +2.43(+0.22%)
Nov 23, 2017 1104 1114 1096 1104 0 +0.00(+0.00%)
Nov 22, 2017 1104 1114 1096 1104 0 +2.01(+0.18%)
Nov 21, 2017 1098 1109 1089 1102 0 +7.97(+0.73%)
Nov 20, 2017 1092 1102 1083 1094 0 +2.82(+0.26%)
Nov 17, 2017 1087 1101 1079 1092 0 +3.57(+0.33%)
Nov 16, 2017 1077 1095 1072 1088 0 +15.41(+1.44%)
Nov 15, 2017 1072 1083 1060 1073 0 -3.92(-0.36%)
Nov 14, 2017 1071 1085 1063 1076 0 +2.13(+0.20%)
Nov 13, 2017 1071 1084 1063 1074 0 -1.01(-0.09%)
Nov 10, 2017 1074 1086 1065 1075 0 +0.46(+0.04%)
Nov 09, 2017 1069 1085 1059 1075 0 -0.06(-0.01%)
Nov 08, 2017 1072 1085 1063 1075 0 +0.72(+0.07%)
Nov 07, 2017 1081 1090 1066 1074 0 -6.25(-0.58%)
Nov 06, 2017 1078 1092 1068 1081 0 +0.66(+0.06%)
Nov 03, 2017 1079 1091 1067 1080 0 +0.36(+0.03%)
Nov 02, 2017 1081 1093 1065 1079 0 -1.90(-0.18%)
Nov 01, 2017 1090 1097 1072 1081 0 -1.90(-0.18%)
Oct 31, 2017 1083 1095 1074 1083 0 +1.98(+0.18%)
Oct 30, 2017 1087 1095 1073 1081 0 -7.90(-0.73%)
Oct 27, 2017 1089 1101 1072 1089 0 +3.48(+0.32%)
Oct 26, 2017 1085 1102 1070 1086 0 +4.20(+0.39%)
Oct 25, 2017 1088 1098 1070 1082 0 -9.27(-0.85%)
Oct 24, 2017 1091 1101 1081 1091 0 +1.43(+0.13%)
Oct 23, 2017 1097 1103 1084 1089 0 -6.25(-0.57%)
Oct 20, 2017 1096 1105 1086 1096 0 +5.30(+0.49%)
Oct 19, 2017 1089 1096 1083 1090 0 -2.76(-0.25%)
Oct 18, 2017 1094 1104 1085 1093 0 +1.31(+0.12%)
Oct 17, 2017 1091 1103 1082 1092 0 +0.82(+0.08%)
Oct 16, 2017 1093 1101 1083 1091 0 -1.27(-0.12%)
Oct 13, 2017 1093 1102 1084 1092 0 +2.86(+0.26%)
Oct 12, 2017 1090 1099 1080 1089 0 -2.08(-0.19%)
Oct 11, 2017 1092 1100 1082 1091 0 -0.04(-0.00%)
Oct 10, 2017 1095 1103 1084 1091 0 +0.92(+0.08%)
Oct 09, 2017 1099 1104 1084 1091 0 -7.81(-0.71%)
Oct 06, 2017 1097 1107 1088 1098 0 -0.65(-0.06%)
Oct 05, 2017 1096 1107 1088 1099 0 +4.86(+0.44%)
Oct 04, 2017 1093 1104 1086 1094 0 +0.96(+0.09%)
Oct 03, 2017 1089 1100 1081 1093 0 +5.63(+0.52%)
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.