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

Services Sector (CIX: MSECTOR7 )

1,500.00 +0.10 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2018 1059 1071 1044 1063 0 +11.32(+1.08%)
Dec 28, 2018 1054 1070 1038 1051 0 +2.23(+0.21%)
Dec 27, 2018 1033 1053 1010 1049 0 +3.13(+0.30%)
Dec 26, 2018 1004 1048 994.47 1046 0 +47.92(+4.80%)
Dec 24, 2018 1011 1026 990.60 997.93 0 -20.63(-2.03%)
Dec 21, 2018 1045 1063 1011 1019 0 -25.71(-2.46%)
Dec 20, 2018 1058 1070 1028 1044 0 -19.31(-1.82%)
Dec 19, 2018 1084 1104 1056 1064 0 -18.96(-1.75%)
Dec 18, 2018 1088 1102 1072 1083 0 +2.54(+0.24%)
Dec 17, 2018 1097 1111 1070 1080 0 -22.07(-2.00%)
Dec 14, 2018 1110 1127 1093 1102 0 -18.47(-1.65%)
Dec 13, 2018 1135 1143 1111 1121 0 -10.92(-0.97%)
Dec 12, 2018 1134 1152 1122 1131 0 +10.72(+0.96%)
Dec 11, 2018 1136 1146 1111 1121 0 -0.73(-0.07%)
Dec 10, 2018 1121 1135 1098 1121 0 -0.57(-0.05%)
Dec 07, 2018 1149 1163 1114 1122 0 -30.04(-2.61%)
Dec 06, 2018 1135 1159 1115 1152 0 +0.81(+0.07%)
Dec 05, 2018 1189 1200 1145 1151 0 +0.04(+0.00%)
Dec 04, 2018 1189 1200 1144 1151 0 -41.22(-3.46%)
Dec 03, 2018 1197 1209 1175 1192 0 +13.85(+1.18%)
Nov 30, 2018 1175 1191 1163 1179 0 +1.54(+0.13%)
Nov 29, 2018 1176 1191 1160 1177 0 -2.71(-0.23%)
Nov 28, 2018 1158 1186 1144 1180 0 +24.15(+2.09%)
Nov 27, 2018 1149 1167 1139 1156 0 +3.55(+0.31%)
Nov 26, 2018 1146 1164 1134 1152 0 +18.00(+1.59%)
Nov 23, 2018 1131 1149 1123 1134 0 -2.51(-0.22%)
Nov 22, 2018 1137 1137 1137 1137 0 +0.01(+0.00%)
Nov 21, 2018 1132 1154 1122 1137 0 +14.74(+1.31%)
Nov 20, 2018 1123 1149 1103 1122 0 -24.69(-2.15%)
Nov 19, 2018 1164 1176 1137 1147 0 -19.86(-1.70%)
Nov 16, 2018 1163 1179 1149 1166 0 -5.92(-0.50%)
Nov 15, 2018 1159 1181 1142 1172 0 +7.12(+0.61%)
Nov 14, 2018 1181 1195 1155 1165 0 -6.76(-0.58%)
Nov 13, 2018 1173 1192 1159 1172 0 +3.56(+0.30%)
Nov 12, 2018 1183 1196 1160 1168 0 -17.13(-1.44%)
Nov 09, 2018 1197 1208 1173 1186 0 -17.56(-1.46%)
Nov 08, 2018 1203 1220 1186 1203 0 -6.07(-0.50%)
Nov 07, 2018 1193 1219 1177 1209 0 +20.13(+1.69%)
Nov 06, 2018 1181 1202 1169 1189 0 +2.73(+0.23%)
Nov 05, 2018 1187 1201 1168 1186 0 -0.48(-0.04%)
Nov 02, 2018 1192 1209 1170 1187 0 +3.60(+0.30%)
Nov 01, 2018 1160 1193 1146 1183 0 +32.15(+2.79%)
Oct 31, 2018 1155 1175 1138 1151 0 +9.79(+0.86%)
Oct 30, 2018 1117 1149 1107 1141 0 +20.69(+1.85%)
Oct 29, 2018 1145 1160 1104 1121 0 -10.89(-0.96%)
Oct 26, 2018 1134 1154 1110 1131 0 +1.48(+0.13%)
Oct 25, 2018 1130 1130 1130 1130 0 -0.54(-0.05%)
Oct 24, 2018 1171 1185 1126 1130 0 -40.81(-3.48%)
Oct 23, 2018 1162 1182 1144 1171 0 -8.43(-0.71%)
Oct 22, 2018 1184 1196 1167 1180 0 +0.91(+0.08%)
Oct 19, 2018 1188 1202 1169 1179 0 -6.08(-0.51%)
Oct 18, 2018 1202 1211 1176 1185 0 -20.74(-1.72%)
Oct 17, 2018 1213 1223 1190 1206 0 -2.00(-0.17%)
Oct 16, 2018 1191 1214 1179 1208 0 +23.45(+1.98%)
Oct 15, 2018 1182 1199 1168 1184 0 +0.56(+0.05%)
Oct 12, 2018 1190 1199 1164 1184 0 +17.61(+1.51%)
Oct 11, 2018 1180 1200 1157 1166 0 -17.51(-1.48%)
Oct 10, 2018 1222 1228 1180 1184 0 -40.37(-3.30%)
Oct 09, 2018 1223 1241 1212 1224 0 -0.23(-0.02%)
Oct 08, 2018 1218 1235 1203 1224 0 +0.74(+0.06%)
Oct 05, 2018 1234 1244 1210 1223 0 -10.34(-0.84%)
Oct 04, 2018 1247 1255 1223 1234 0 -16.15(-1.29%)
Oct 03, 2018 1253 1266 1240 1250 0 +1.83(+0.15%)
Oct 02, 2018 1257 1269 1240 1248 0 -12.70(-1.01%)
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.