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 (%)
Feb 28, 2018 1203 1216 1185 1190 0 -8.33(-0.70%)
Feb 27, 2018 1220 1229 1194 1198 0 -23.06(-1.89%)
Feb 26, 2018 1219 1232 1206 1222 0 +8.98(+0.74%)
Feb 23, 2018 1204 1218 1192 1213 0 +16.28(+1.36%)
Feb 22, 2018 1198 1204 1189 1196 0 -2.67(-0.22%)
Feb 21, 2018 1205 1223 1193 1199 0 -0.88(-0.07%)
Feb 20, 2018 1200 1218 1188 1200 0 -6.86(-0.57%)
Feb 16, 2018 1207 1207 1207 1207 0 -0.79(-0.07%)
Feb 15, 2018 1205 1216 1189 1207 0 +12.15(+1.02%)
Feb 14, 2018 1172 1204 1165 1195 0 +19.35(+1.65%)
Feb 13, 2018 1174 1181 1168 1176 0 +3.58(+0.31%)
Feb 12, 2018 1171 1188 1154 1172 0 +10.80(+0.93%)
Feb 09, 2018 1169 1183 1122 1162 0 +3.81(+0.33%)
Feb 08, 2018 1184 1208 1152 1158 0 -34.62(-2.90%)
Feb 07, 2018 1194 1213 1183 1192 0 -3.71(-0.31%)
Feb 06, 2018 1156 1205 1143 1196 0 +6.70(+0.56%)
Feb 05, 2018 1208 1224 1171 1189 0 -28.51(-2.34%)
Feb 02, 2018 1238 1247 1213 1218 0 -21.30(-1.72%)
Feb 01, 2018 1238 1256 1224 1239 0 -5.24(-0.42%)
Jan 31, 2018 1258 1268 1237 1244 0 -6.94(-0.55%)
Jan 30, 2018 1251 1263 1238 1251 0 -9.82(-0.78%)
Jan 29, 2018 1260 1276 1249 1261 0 -2.40(-0.19%)
Jan 26, 2018 1258 1271 1243 1264 0 +10.59(+0.85%)
Jan 25, 2018 1257 1267 1238 1253 0 +1.87(+0.15%)
Jan 24, 2018 1253 1267 1236 1251 0 +0.30(+0.02%)
Jan 23, 2018 1250 1262 1237 1251 0 +4.79(+0.38%)
Jan 22, 2018 1237 1251 1227 1246 0 +9.96(+0.81%)
Jan 19, 2018 1228 1243 1218 1236 0 +12.71(+1.04%)
Jan 18, 2018 1224 1233 1213 1223 0 -0.16(-0.01%)
Jan 17, 2018 1221 1234 1209 1224 0 +6.36(+0.52%)
Jan 16, 2018 1231 1241 1209 1217 0 -7.23(-0.59%)
Jan 15, 2018 1224 1225 1224 1224 0 -0.03(-0.00%)
Jan 12, 2018 1219 1234 1208 1224 0 +11.22(+0.92%)
Jan 11, 2018 1196 1218 1189 1213 0 +21.13(+1.77%)
Jan 10, 2018 1192 1199 1184 1192 0 +0.79(+0.07%)
Jan 09, 2018 1196 1205 1181 1191 0 -2.75(-0.23%)
Jan 08, 2018 1192 1204 1181 1194 0 +1.35(+0.11%)
Jan 05, 2018 1190 1201 1176 1193 0 +8.23(+0.69%)
Jan 04, 2018 1186 1196 1172 1185 0 +1.47(+0.12%)
Jan 03, 2018 1182 1194 1169 1183 0 +3.94(+0.33%)
Jan 02, 2018 1171 1186 1162 1179 0 +14.33(+1.23%)
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%)
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.