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

Services Sector (CIX: MSECTOR7 )

1,499.84 -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2015 986.54 993.58 970.37 978.02 0 -7.22(-0.73%)
Nov 27, 2015 984.25 992.42 975.44 985.24 0 +0.02(+0.00%)
Nov 26, 2015 985.16 985.26 985.14 985.22 0 +0.07(+0.01%)
Nov 25, 2015 980.61 993.46 971.66 985.15 0 +5.83(+0.60%)
Nov 24, 2015 971.84 986.43 961.94 979.32 0 -1.03(-0.10%)
Nov 23, 2015 980.35 982.40 978.77 980.35 0 +1.55(+0.16%)
Nov 20, 2015 977.86 987.89 967.78 978.80 0 +7.10(+0.73%)
Nov 19, 2015 972.73 982.79 962.19 971.70 0 -0.51(-0.05%)
Nov 18, 2015 962.71 976.99 953.39 972.21 0 +11.88(+1.24%)
Nov 17, 2015 961.51 976.51 947.86 960.33 0 +1.15(+0.12%)
Nov 16, 2015 946.83 963.38 937.38 959.18 0 +9.00(+0.95%)
Nov 13, 2015 960.81 970.61 942.58 950.17 0 -16.45(-1.70%)
Nov 12, 2015 975.50 985.43 961.67 966.62 0 -16.56(-1.68%)
Nov 11, 2015 990.66 997.02 976.16 983.18 0 -5.84(-0.59%)
Nov 10, 2015 980.98 994.54 972.46 989.03 0 +5.75(+0.59%)
Nov 09, 2015 994.12 998.98 972.78 983.27 0 -14.55(-1.46%)
Nov 06, 2015 992.51 1005 981.91 997.83 0 +3.16(+0.32%)
Nov 05, 2015 991.87 1003 981.64 994.67 0 +3.67(+0.37%)
Nov 04, 2015 997.89 1006 980.12 991.00 0 -5.83(-0.58%)
Nov 03, 2015 992.42 1006 982.74 996.82 0 +2.96(+0.30%)
Nov 02, 2015 987.67 1001 978.63 993.86 0 +8.33(+0.85%)
Oct 30, 2015 983.45 997.66 972.37 985.53 0 +2.78(+0.28%)
Oct 29, 2015 981.24 996.72 968.18 982.75 0 -4.68(-0.47%)
Oct 28, 2015 977.68 992.45 963.39 987.42 0 +12.61(+1.29%)
Oct 27, 2015 979.63 989.37 961.90 974.81 0 -8.67(-0.88%)
Oct 26, 2015 980.39 992.20 971.59 983.48 0 +5.03(+0.51%)
Oct 23, 2015 980.00 987.79 962.05 978.45 0 +7.22(+0.74%)
Oct 22, 2015 968.05 983.50 952.37 971.23 0 +10.21(+1.06%)
Oct 21, 2015 973.14 979.36 955.87 961.01 0 -10.48(-1.08%)
Oct 20, 2015 970.82 981.76 961.88 971.50 0 -0.06(-0.01%)
Oct 19, 2015 965.85 979.44 958.59 971.55 0 +3.01(+0.31%)
Oct 16, 2015 968.19 977.15 956.46 968.54 0 +0.52(+0.05%)
Oct 15, 2015 960.19 973.40 949.00 968.02 0 +11.67(+1.22%)
Oct 14, 2015 965.82 974.67 948.81 956.35 0 -8.46(-0.88%)
Oct 13, 2015 969.09 979.10 956.86 964.81 0 -8.80(-0.90%)
Oct 12, 2015 972.40 980.22 960.81 973.61 0 +2.20(+0.23%)
Oct 09, 2015 969.96 979.66 959.82 971.41 0 +2.31(+0.24%)
Oct 08, 2015 956.53 975.30 947.88 969.10 0 +10.56(+1.10%)
Oct 07, 2015 953.03 966.32 942.52 958.54 0 +9.18(+0.97%)
Oct 06, 2015 956.03 965.58 940.51 949.36 0 -8.02(-0.84%)
Oct 05, 2015 944.20 962.74 937.82 957.37 0 +19.58(+2.09%)
Oct 02, 2015 914.55 939.64 904.97 937.80 0 +14.39(+1.56%)
Oct 01, 2015 923.19 932.67 906.41 923.41 0 +2.08(+0.23%)
Sep 30, 2015 913.97 928.17 903.73 921.34 0 +18.35(+2.03%)
Sep 29, 2015 907.48 917.99 892.27 902.99 0 -4.28(-0.47%)
Sep 28, 2015 928.32 933.20 901.19 907.27 0 -25.41(-2.72%)
Sep 25, 2015 943.69 949.84 926.46 932.68 0 -3.68(-0.39%)
Sep 24, 2015 934.20 943.88 922.34 936.35 0 -4.58(-0.49%)
Sep 23, 2015 945.07 952.26 932.11 940.93 0 -2.65(-0.28%)
Sep 22, 2015 947.26 954.08 934.25 943.58 0 -14.35(-1.50%)
Sep 21, 2015 959.27 970.57 949.11 957.93 0 +3.59(+0.38%)
Sep 18, 2015 958.43 970.30 947.13 954.34 0 -15.27(-1.57%)
Sep 17, 2015 968.93 984.63 960.49 969.61 0 +0.59(+0.06%)
Sep 16, 2015 959.35 974.02 953.60 969.01 0 +10.81(+1.13%)
Sep 15, 2015 950.65 963.76 942.23 958.21 0 +10.47(+1.10%)
Sep 14, 2015 954.33 959.94 941.10 947.74 0 -7.29(-0.76%)
Sep 11, 2015 946.19 959.58 939.49 955.03 0 +5.29(+0.56%)
Sep 10, 2015 946.85 959.96 939.51 949.74 0 +1.70(+0.18%)
Sep 09, 2015 964.39 969.25 941.74 948.04 0 -8.35(-0.87%)
Sep 08, 2015 952.60 963.09 941.59 956.39 0 +20.39(+2.18%)
Sep 04, 2015 936.00 936.00 936.00 936.00 0 -9.38(-0.99%)
Sep 03, 2015 947.27 958.91 938.26 945.39 0 +1.16(+0.12%)
Sep 02, 2015 939.13 949.74 926.09 944.23 0 +17.14(+1.85%)
Sep 01, 2015 932.99 945.79 920.15 927.09 0 -23.92(-2.52%)
Aug 31, 2015 952.80 963.52 941.81 951.01 0 -5.57(-0.58%)
Aug 28, 2015 951.22 964.92 943.46 956.58 0 +2.19(+0.23%)
Aug 27, 2015 945.60 963.01 932.81 954.39 0 +17.99(+1.92%)
Aug 26, 2015 931.53 942.43 907.63 936.40 0 +25.52(+2.80%)
Aug 25, 2015 941.58 948.17 906.90 910.88 0 -0.99(-0.11%)
Aug 24, 2015 891.98 944.44 856.13 911.87 0 -32.90(-3.48%)
Aug 21, 2015 955.73 969.78 936.89 944.77 0 -25.03(-2.58%)
Aug 20, 2015 984.48 993.32 966.42 969.80 0 -24.81(-2.49%)
Aug 19, 2015 997.50 1006 985.69 994.61 0 -7.75(-0.77%)
Aug 18, 2015 1006 1013 995.33 1002 0 -4.60(-0.46%)
Aug 17, 2015 996.88 1012 989.79 1007 0 +7.43(+0.74%)
Aug 14, 2015 994.90 1006 987.64 999.53 0 -2.35(-0.23%)
Aug 13, 2015 998.80 1014 989.82 1002 0 +10.47(+1.06%)
Aug 12, 2015 986.75 997.85 971.48 991.41 0 -4.27(-0.43%)
Aug 11, 2015 996.62 1007 985.20 995.68 0 -11.47(-1.14%)
Aug 10, 2015 1004 1017 995.94 1007 0 +10.31(+1.03%)
Aug 07, 2015 994.31 1007 983.20 996.84 0 +0.69(+0.07%)
Aug 06, 2015 1011 1018 981.35 996.14 0 -9.98(-0.99%)
Aug 05, 2015 1009 1022 996.81 1006 0 -0.03(-0.00%)
Aug 04, 2015 1003 1016 995.13 1006 0 +4.79(+0.48%)
Aug 03, 2015 1005 1012 991.48 1001 0 -3.06(-0.30%)
Jul 31, 2015 1003 1015 993.09 1004 0 +4.73(+0.47%)
Jul 30, 2015 993.41 1008 982.64 999.69 0 +2.05(+0.21%)
Jul 29, 2015 990.35 1006 983.05 997.64 0 +9.00(+0.91%)
Jul 28, 2015 984.01 995.73 972.16 988.64 0 +8.93(+0.91%)
Jul 27, 2015 983.94 992.69 970.76 979.72 0 -10.14(-1.02%)
Jul 24, 2015 1005 1010 984.88 989.86 0 -9.73(-0.97%)
Jul 23, 2015 1011 1019 993.39 999.58 0 -8.11(-0.80%)
Jul 22, 2015 1003 1015 996.21 1008 0 +3.03(+0.30%)
Jul 21, 2015 1008 1016 996.87 1005 0 -2.63(-0.26%)
Jul 20, 2015 1011 1017 999.90 1007 0 -7.75(-0.76%)
Jul 17, 2015 1019 1025 1007 1015 0 -2.80(-0.28%)
Jul 16, 2015 1016 1025 1008 1018 0 +10.18(+1.01%)
Jul 15, 2015 1010 1018 999.36 1008 0 -97.91(-8.86%)
Jul 14, 2015 1105 1114 1095 1106 0 +0.57(+0.05%)
Jul 13, 2015 1098 1113 1092 1105 0 +16.65(+1.53%)
Jul 10, 2015 1086 1096 1077 1088 0 +16.19(+1.51%)
Jul 09, 2015 1078 1086 1066 1072 0 +8.87(+0.83%)
Jul 08, 2015 1071 1080 1056 1063 0 -17.06(-1.58%)
Jul 07, 2015 1077 1087 1057 1080 0 +5.73(+0.53%)
Jul 06, 2015 1068 1084 1062 1075 0 -2.88(-0.27%)
Jul 03, 2015 1077 1078 1077 1078 0 +0.00(+0.00%)
Jul 02, 2015 1083 1090 1070 1078 0 -3.62(-0.33%)
Jul 01, 2015 1085 1094 1071 1081 0 +4.72(+0.44%)
Jun 30, 2015 1080 1087 1068 1076 0 +6.57(+0.61%)
Jun 29, 2015 1084 1092 1067 1070 0 -25.29(-2.31%)
Jun 26, 2015 1098 1105 1087 1095 0 -1.31(-0.12%)
Jun 25, 2015 1101 1106 1087 1096 0 -4.25(-0.39%)
Jun 24, 2015 1111 1118 1096 1101 0 -8.69(-0.78%)
Jun 23, 2015 1108 1116 1100 1109 0 +4.02(+0.36%)
Jun 22, 2015 1105 1114 1096 1105 0 +7.72(+0.70%)
Jun 19, 2015 1102 1111 1092 1098 0 -3.54(-0.32%)
Jun 18, 2015 1093 1108 1089 1101 0 -4.51(-0.41%)
Jun 17, 2015 1107 1115 1098 1106 0 +16.07(+1.47%)
Jun 16, 2015 1084 1096 1078 1090 0 +5.41(+0.50%)
Jun 15, 2015 1082 1091 1072 1084 0 -5.56(-0.51%)
Jun 12, 2015 1089 1095 1079 1090 0 -5.10(-0.47%)
Jun 11, 2015 1095 1104 1086 1095 0 +3.19(+0.29%)
Jun 10, 2015 1084 1102 1078 1092 0 +12.91(+1.20%)
Jun 09, 2015 1080 1088 1067 1079 0 +0.27(+0.03%)
Jun 08, 2015 1085 1093 1074 1078 0 -10.39(-0.95%)
Jun 05, 2015 1085 1092 1074 1089 0 +1.81(+0.17%)
Jun 04, 2015 1089 1099 1079 1087 0 -6.18(-0.57%)
Jun 03, 2015 1089 1101 1081 1093 0 +7.79(+0.72%)
Jun 02, 2015 1081 1094 1075 1085 0 -0.08(-0.01%)
Jun 01, 2015 1086 1094 1074 1086 0 +2.36(+0.22%)
May 29, 2015 1089 1096 1077 1083 0 -6.68(-0.61%)
May 28, 2015 1091 1098 1081 1090 0 -3.85(-0.35%)
May 27, 2015 1088 1098 1077 1094 0 +11.92(+1.10%)
May 26, 2015 1093 1098 1075 1082 0 -12.19(-1.11%)
May 25, 2015 1094 1094 1094 1094 0 -0.04(-0.00%)
May 22, 2015 1095 1104 1087 1094 0 -0.28(-0.03%)
May 21, 2015 1091 1103 1083 1094 0 +2.61(+0.24%)
May 20, 2015 1095 1103 1082 1092 0 -2.57(-0.23%)
May 19, 2015 1099 1107 1087 1094 0 -2.96(-0.27%)
May 18, 2015 1090 1103 1084 1097 0 +5.44(+0.50%)
May 15, 2015 1088 1099 1080 1092 0 +7.75(+0.71%)
May 14, 2015 1081 1091 1071 1084 0 +9.07(+0.84%)
May 13, 2015 1080 1089 1068 1075 0 -2.53(-0.23%)
May 12, 2015 1077 1085 1067 1077 0 -4.21(-0.39%)
May 11, 2015 1082 1094 1074 1082 0 -0.86(-0.08%)
May 08, 2015 1081 1093 1072 1083 0 +12.92(+1.21%)
May 07, 2015 1063 1077 1056 1070 0 +7.15(+0.67%)
May 06, 2015 1069 1075 1052 1062 0 -4.06(-0.38%)
May 05, 2015 1078 1085 1057 1067 0 -14.83(-1.37%)
May 04, 2015 1083 1094 1074 1081 0 +4.84(+0.45%)
May 01, 2015 1069 1085 1060 1077 0 +11.02(+1.03%)
Apr 30, 2015 1075 1086 1058 1066 0 -12.20(-1.13%)
Apr 29, 2015 1083 1092 1068 1078 0 -10.66(-0.98%)
Apr 28, 2015 1086 1098 1074 1088 0 -0.73(-0.07%)
Apr 27, 2015 1100 1108 1084 1089 0 -8.77(-0.80%)
Apr 24, 2015 1098 1108 1087 1098 0 +4.55(+0.42%)
Apr 23, 2015 1088 1103 1081 1093 0 +3.82(+0.35%)
Apr 22, 2015 1089 1098 1077 1090 0 +1.64(+0.15%)
Apr 21, 2015 1090 1099 1078 1088 0 +2.65(+0.24%)
Apr 20, 2015 1082 1093 1074 1085 0 +8.75(+0.81%)
Apr 17, 2015 1081 1089 1067 1076 0 -11.46(-1.05%)
Apr 16, 2015 1083 1098 1075 1088 0 +12.39(+1.15%)
Apr 15, 2015 1078 1087 1067 1076 0 +1.87(+0.17%)
Apr 14, 2015 1075 1084 1063 1074 0 -2.54(-0.24%)
Apr 13, 2015 1080 1090 1071 1076 0 +5.53(+0.52%)
Apr 10, 2015 1068 1077 1061 1071 0 -2.59(-0.24%)
Apr 09, 2015 1073 1082 1061 1073 0 -17.75(-1.63%)
Apr 08, 2015 1082 1097 1076 1091 0 +12.07(+1.12%)
Apr 07, 2015 1084 1093 1074 1079 0 -3.03(-0.28%)
Apr 06, 2015 1073 1091 1066 1082 0 +3.49(+0.32%)
Apr 02, 2015 1078 1078 1078 1078 0 +6.65(+0.62%)
Apr 01, 2015 1076 1083 1060 1072 0 -0.26(-0.02%)
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%)
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.