FinancialContent is the trusted provider of stock market information to the media industry.
Services Sector (CIX: MSECTOR7)
1,261.34   +4.70 (+0.37%)
Streaming Delayed Price  /  Updated: 6:14 AM EDT, Sep 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1169 1169 1169 1169 0 +15.05(+1.30%)
Mar 28, 2018 1157 1172 1140 1154 0 -5.17(-0.45%)
Mar 27, 2018 1182 1190 1150 1159 0 -19.01(-1.61%)
Mar 26, 2018 1166 1185 1151 1178 0 +28.95(+2.52%)
Mar 23, 2018 1172 1182 1146 1149 0 -20.89(-1.79%)
Mar 22, 2018 1187 1197 1166 1170 0 -26.11(-2.18%)
Mar 21, 2018 1195 1210 1186 1196 0 -1.58(-0.13%)
Mar 20, 2018 1198 1211 1187 1197 0 +0.82(+0.07%)
Mar 19, 2018 1204 1212 1184 1197 0 -12.60(-1.04%)
Mar 16, 2018 1207 1223 1198 1209 0 +1.88(+0.16%)
Mar 15, 2018 1212 1222 1198 1207 0 -2.30(-0.19%)
Mar 14, 2018 1218 1227 1201 1210 0 -4.56(-0.38%)
Mar 13, 2018 1224 1235 1205 1214 0 -6.38(-0.52%)
Mar 12, 2018 1223 1235 1209 1221 0 -0.14(-0.01%)
Mar 09, 2018 1208 1226 1198 1221 0 +20.78(+1.73%)
Mar 08, 2018 1206 1216 1187 1200 0 -2.62(-0.22%)
Mar 07, 2018 1200 1209 1193 1202 0 -3.48(-0.29%)
Mar 06, 2018 1199 1213 1187 1206 0 +11.49(+0.96%)
Mar 05, 2018 1182 1203 1171 1194 0 +7.77(+0.65%)
Mar 02, 2018 1168 1193 1156 1187 0 +7.79(+0.66%)
Mar 01, 2018 1188 1202 1164 1179 0 -11.23(-0.94%)
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 +8.99(+0.74%)
Feb 23, 2018 1204 1218 1192 1213 0 +16.27(+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 -6.87(-0.57%)
Feb 16, 2018 1207 1207 1207 1207 0 -0.78(-0.06%)
Feb 15, 2018 1206 1216 1190 1207 0 +12.14(+1.02%)
Feb 14, 2018 1172 1204 1165 1195 0 +19.36(+1.65%)
Feb 13, 2018 1174 1181 1168 1176 0 +3.57(+0.30%)
Feb 12, 2018 1171 1187 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 -6.93(-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 1220 1234 1208 1224 0 +11.22(+0.93%)
Jan 11, 2018 1196 1218 1189 1213 0 +21.12(+1.77%)
Jan 10, 2018 1192 1199 1184 1192 0 +0.80(+0.07%)
Jan 09, 2018 1196 1205 1181 1191 0 -2.75(-0.23%)
Jan 08, 2018 1192 1204 1181 1194 0 +1.34(+0.11%)
Jan 05, 2018 1190 1201 1176 1193 0 +8.24(+0.70%)
Jan 04, 2018 1186 1196 1172 1185 0 +1.47(+0.12%)
Jan 03, 2018 1182 1194 1169 1183 0 +3.94(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More