Services Sector (CIX: MSECTOR7 )

1,500.39 -0.10 (-0.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1218 1232 1208 1214 0 -0.84(-0.07%)
Jun 28, 2018 1210 1224 1194 1215 0 +2.60(+0.21%)
Jun 27, 2018 1232 1242 1209 1212 0 -17.71(-1.44%)
Jun 26, 2018 1228 1241 1215 1230 0 +5.46(+0.45%)
Jun 25, 2018 1245 1251 1213 1225 0 -27.78(-2.22%)
Jun 22, 2018 1260 1269 1242 1252 0 -0.49(-0.04%)
Jun 21, 2018 1261 1270 1241 1253 0 -7.67(-0.61%)
Jun 20, 2018 1259 1272 1247 1261 0 +5.70(+0.45%)
Jun 19, 2018 1247 1263 1236 1255 0 -1.77(-0.14%)
Jun 18, 2018 1250 1265 1241 1257 0 -1.76(-0.14%)
Jun 15, 2018 1258 1263 1249 1258 0 +4.83(+0.39%)
Jun 14, 2018 1250 1263 1240 1254 0 +7.28(+0.58%)
Jun 13, 2018 1249 1262 1235 1246 0 -0.96(-0.08%)
Jun 12, 2018 1246 1257 1236 1247 0 +4.21(+0.34%)
Jun 11, 2018 1237 1253 1231 1243 0 +7.27(+0.59%)
Jun 08, 2018 1229 1243 1222 1236 0 +2.89(+0.23%)
Jun 07, 2018 1236 1246 1222 1233 0 -1.97(-0.16%)
Jun 06, 2018 1234 1239 1226 1235 0 +9.30(+0.76%)
Jun 05, 2018 1220 1235 1210 1225 0 +4.72(+0.39%)
Jun 04, 2018 1216 1230 1206 1221 0 +9.29(+0.77%)
Jun 01, 2018 1211 1223 1200 1211 0 +2.46(+0.20%)
May 31, 2018 1218 1228 1199 1209 0 -8.50(-0.70%)
May 30, 2018 1209 1226 1201 1218 0 +16.36(+1.36%)
May 29, 2018 1203 1215 1189 1201 0 -10.08(-0.83%)
May 28, 2018 1211 1211 1211 1211 0 -0.07(-0.01%)
May 25, 2018 1208 1222 1201 1211 0 +1.40(+0.12%)
May 24, 2018 1204 1218 1193 1210 0 +3.62(+0.30%)
May 23, 2018 1196 1214 1186 1206 0 +9.38(+0.78%)
May 22, 2018 1213 1220 1192 1197 0 -12.02(-0.99%)
May 21, 2018 1208 1220 1198 1209 0 +6.92(+0.58%)
May 18, 2018 1205 1214 1193 1202 0 -3.10(-0.26%)
May 17, 2018 1206 1218 1195 1205 0 -1.38(-0.11%)
May 16, 2018 1199 1218 1192 1206 0 +10.60(+0.89%)
May 15, 2018 1194 1205 1182 1196 0 -3.62(-0.30%)
May 14, 2018 1199 1213 1188 1200 0 +2.50(+0.21%)
May 11, 2018 1196 1208 1184 1197 0 +1.49(+0.12%)
May 10, 2018 1192 1205 1182 1196 0 +4.78(+0.40%)
May 09, 2018 1187 1201 1174 1191 0 +1.70(+0.14%)
May 08, 2018 1188 1201 1176 1189 0 +0.67(+0.06%)
May 07, 2018 1189 1202 1174 1188 0 +3.58(+0.30%)
May 04, 2018 1168 1194 1160 1185 0 +13.35(+1.14%)
May 03, 2018 1175 1184 1153 1171 0 -7.46(-0.63%)
May 02, 2018 1182 1196 1169 1179 0 -4.49(-0.38%)
May 01, 2018 1179 1191 1163 1183 0 +1.64(+0.14%)
Apr 30, 2018 1193 1204 1176 1182 0 -6.55(-0.55%)
Apr 27, 2018 1191 1205 1174 1188 0 +3.63(+0.31%)
Apr 26, 2018 1181 1202 1163 1185 0 +9.81(+0.83%)
Apr 25, 2018 1170 1185 1155 1175 0 +3.96(+0.34%)
Apr 24, 2018 1189 1198 1160 1171 0 -12.16(-1.03%)
Apr 23, 2018 1184 1196 1171 1183 0 +2.61(+0.22%)
Apr 20, 2018 1191 1198 1172 1180 0 -10.41(-0.87%)
Apr 19, 2018 1198 1207 1180 1191 0 -7.93(-0.66%)
Apr 18, 2018 1193 1211 1184 1199 0 +9.61(+0.81%)
Apr 17, 2018 1187 1200 1175 1189 0 +13.46(+1.14%)
Apr 16, 2018 1170 1187 1159 1176 0 +13.19(+1.13%)
Apr 13, 2018 1175 1182 1154 1163 0 -6.75(-0.58%)
Apr 12, 2018 1168 1181 1158 1169 0 +5.86(+0.50%)
Apr 11, 2018 1162 1177 1154 1163 0 -3.46(-0.30%)
Apr 10, 2018 1167 1178 1153 1167 0 +15.30(+1.33%)
Apr 09, 2018 1162 1174 1147 1152 0 -3.06(-0.27%)
Apr 06, 2018 1168 1182 1143 1155 0 -22.16(-1.88%)
Apr 05, 2018 1174 1187 1161 1177 0 +11.35(+0.97%)
Apr 04, 2018 1134 1171 1128 1165 0 +14.41(+1.25%)
Apr 03, 2018 1144 1160 1130 1151 0 +13.23(+1.16%)
Apr 02, 2018 1165 1172 1124 1138 0 -30.80(-2.64%)
Mar 29, 2018 1169 1169 1169 1169 0 +15.04(+1.30%)
Mar 28, 2018 1157 1172 1140 1154 0 -5.17(-0.45%)
Mar 27, 2018 1182 1190 1150 1159 0 -19.00(-1.61%)
Mar 26, 2018 1166 1185 1151 1178 0 +28.95(+2.52%)
Mar 23, 2018 1172 1182 1146 1149 0 -20.90(-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 1210 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 +1.89(+0.16%)
Mar 15, 2018 1212 1222 1198 1207 0 -2.30(-0.19%)
Mar 14, 2018 1218 1227 1201 1210 0 -4.57(-0.38%)
Mar 13, 2018 1220 1229 1207 1214 0 -6.37(-0.52%)
Mar 12, 2018 1223 1235 1209 1221 0 -0.14(-0.01%)
Mar 09, 2018 1208 1226 1198 1221 0 +20.77(+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 +8.98(+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%)
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%)
Oct 02, 2017 1084 1095 1075 1088 0 +3.76(+0.35%)
Sep 29, 2017 1082 1092 1075 1084 0 +2.42(+0.22%)
Sep 28, 2017 1079 1089 1071 1081 0 -0.22(-0.02%)
Sep 27, 2017 1077 1090 1067 1082 0 +9.35(+0.87%)
Sep 26, 2017 1072 1082 1063 1072 0 +2.42(+0.23%)
Sep 25, 2017 1070 1080 1059 1070 0 -0.42(-0.04%)
Sep 22, 2017 1065 1077 1059 1070 0 +4.92(+0.46%)
Sep 21, 2017 1066 1074 1057 1065 0 -1.04(-0.10%)
Sep 20, 2017 1064 1075 1056 1066 0 +2.23(+0.21%)
Sep 19, 2017 1067 1075 1056 1064 0 -2.09(-0.20%)
Sep 18, 2017 1068 1077 1059 1066 0 -0.07(-0.01%)
Sep 15, 2017 1065 1075 1055 1066 0 -4.68(-0.44%)
Sep 14, 2017 1075 1082 1063 1071 0 -6.51(-0.60%)
Sep 13, 2017 1073 1085 1066 1078 0 +3.97(+0.37%)
Sep 12, 2017 1069 1081 1062 1074 0 +6.11(+0.57%)
Sep 11, 2017 1064 1076 1056 1067 0 +8.83(+0.83%)
Sep 08, 2017 1057 1068 1048 1059 0 +0.75(+0.07%)
Sep 07, 2017 1061 1070 1047 1058 0 +0.55(+0.05%)
Sep 06, 2017 1055 1066 1045 1057 0 +6.04(+0.57%)
Sep 05, 2017 1056 1065 1042 1051 0 -6.96(-0.66%)
Sep 01, 2017 1057 1066 1050 1058 0 +1.96(+0.19%)
Aug 31, 2017 1051 1063 1045 1056 0 +7.52(+0.72%)
Aug 30, 2017 1042 1055 1036 1049 0 +7.24(+0.70%)
Aug 29, 2017 1036 1048 1029 1041 0 -1.10(-0.11%)
Aug 28, 2017 1044 1051 1034 1043 0 +1.62(+0.16%)
Aug 25, 2017 1037 1049 1030 1041 0 +7.86(+0.76%)
Aug 24, 2017 1041 1048 1027 1033 0 -1.47(-0.14%)
Aug 23, 2017 1036 1044 1027 1035 0 -7.48(-0.72%)
Aug 22, 2017 1036 1049 1031 1042 0 +9.14(+0.88%)
Aug 21, 2017 1032 1041 1023 1033 0 +1.88(+0.18%)
Aug 18, 2017 1032 1042 1023 1031 0 -3.34(-0.32%)
Aug 17, 2017 1048 1055 1032 1034 0 -15.63(-1.49%)
Aug 16, 2017 1050 1060 1042 1050 0 +2.83(+0.27%)
Aug 15, 2017 1056 1062 1040 1047 0 -10.14(-0.96%)
Aug 14, 2017 1058 1067 1049 1057 0 +6.22(+0.59%)
Aug 11, 2017 1045 1060 1038 1051 0 +3.72(+0.36%)
Aug 10, 2017 1059 1065 1043 1047 0 -16.84(-1.58%)
Aug 09, 2017 1063 1073 1052 1064 0 -5.40(-0.50%)
Aug 08, 2017 1074 1084 1062 1070 0 -4.93(-0.46%)
Aug 07, 2017 1075 1084 1065 1075 0 +0.73(+0.07%)
Aug 04, 2017 1072 1082 1063 1074 0 +2.92(+0.27%)
Aug 03, 2017 1073 1084 1062 1071 0 -3.35(-0.31%)
Aug 02, 2017 1079 1086 1063 1074 0 -7.64(-0.71%)
Aug 01, 2017 1083 1091 1071 1082 0 +3.21(+0.30%)
Jul 31, 2017 1085 1093 1071 1079 0 -4.47(-0.41%)
Jul 28, 2017 1084 1096 1072 1083 0 -5.74(-0.53%)
Jul 27, 2017 1092 1107 1071 1089 0 -0.99(-0.09%)
Jul 26, 2017 1088 1100 1077 1090 0 +2.58(+0.24%)
Jul 25, 2017 1086 1097 1077 1087 0 +5.21(+0.48%)
Jul 24, 2017 1084 1093 1075 1082 0 -3.08(-0.28%)
Jul 21, 2017 1085 1094 1076 1085 0 -0.39(-0.04%)
Jul 20, 2017 1086 1097 1076 1086 0 -0.38(-0.03%)
Jul 19, 2017 1083 1094 1075 1086 0 +5.10(+0.47%)
Jul 18, 2017 1080 1090 1070 1081 0 +1.16(+0.11%)
Jul 17, 2017 1078 1088 1071 1080 0 +1.93(+0.18%)
Jul 14, 2017 1077 1086 1069 1078 0 +2.00(+0.19%)
Jul 13, 2017 1075 1084 1066 1076 0 +2.01(+0.19%)
Jul 12, 2017 1072 1084 1064 1074 0 +6.93(+0.65%)
Jul 11, 2017 1068 1076 1057 1067 0 -2.74(-0.26%)
Jul 10, 2017 1072 1082 1061 1070 0 -4.64(-0.43%)
Jul 07, 2017 1068 1080 1061 1074 0 +8.07(+0.76%)
Jul 06, 2017 1072 1080 1059 1066 0 -11.17(-1.04%)
Jul 05, 2017 1081 1089 1067 1077 0 -5.25(-0.48%)
Jul 04, 2017 1084 1094 1075 1083 0 -0.01(-0.00%)
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.