Services Sector (CIX: MSECTOR7 )

1,500.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1022 1022 1022 1022 0 -6.72(-0.65%)
Dec 29, 2016 1029 1037 1022 1028 0 +0.45(+0.04%)
Dec 28, 2016 1039 1043 1024 1028 0 -9.59(-0.92%)
Dec 27, 2016 1035 1045 1030 1038 0 +3.80(+0.37%)
Dec 23, 2016 1034 1034 1034 1034 0 +0.09(+0.01%)
Dec 22, 2016 1044 1049 1027 1034 0 -12.32(-1.18%)
Dec 21, 2016 1046 1054 1038 1046 0 -1.44(-0.14%)
Dec 20, 2016 1044 1055 1036 1047 0 +5.80(+0.56%)
Dec 19, 2016 1040 1051 1032 1042 0 +2.19(+0.21%)
Dec 16, 2016 1045 1054 1032 1039 0 -3.53(-0.34%)
Dec 15, 2016 1042 1055 1033 1043 0 +1.55(+0.15%)
Dec 14, 2016 1050 1058 1036 1041 0 -9.52(-0.91%)
Dec 13, 2016 1050 1061 1039 1051 0 +4.71(+0.45%)
Dec 12, 2016 1051 1058 1037 1046 0 -7.60(-0.72%)
Dec 09, 2016 1053 1064 1042 1054 0 +3.61(+0.34%)
Dec 08, 2016 1048 1061 1036 1050 0 +1.63(+0.16%)
Dec 07, 2016 1033 1053 1026 1049 0 +15.03(+1.45%)
Dec 06, 2016 1027 1039 1018 1034 0 +8.45(+0.82%)
Dec 05, 2016 1022 1035 1014 1025 0 +8.41(+0.83%)
Dec 02, 2016 1019 1030 1008 1017 0 -2.28(-0.22%)
Dec 01, 2016 1020 1032 1008 1019 0 -0.47(-0.05%)
Nov 30, 2016 1024 1034 1012 1019 0 -3.53(-0.35%)
Nov 29, 2016 1023 1034 1015 1023 0 +1.16(+0.11%)
Nov 28, 2016 1025 1034 1013 1022 0 -8.03(-0.78%)
Nov 25, 2016 1028 1036 1022 1030 0 +3.78(+0.37%)
Nov 24, 2016 1026 1026 1026 1026 0 +0.01(+0.00%)
Nov 23, 2016 1020 1032 1012 1026 0 +4.55(+0.45%)
Nov 22, 2016 1015 1028 1005 1021 0 +7.35(+0.72%)
Nov 21, 2016 1010 1022 1002 1014 0 +7.33(+0.73%)
Nov 18, 2016 1008 1017 996.95 1007 0 -2.49(-0.25%)
Nov 17, 2016 1002 1014 995.81 1009 0 +10.76(+1.08%)
Nov 16, 2016 994.01 1006 986.38 998.52 0 +1.67(+0.17%)
Nov 15, 2016 994.90 1007 979.72 996.86 0 +4.38(+0.44%)
Nov 14, 2016 986.82 1005 974.98 992.47 0 +8.94(+0.91%)
Nov 11, 2016 974.02 991.13 964.01 983.53 0 +7.12(+0.73%)
Nov 10, 2016 974.82 993.37 959.79 976.42 0 +7.50(+0.77%)
Nov 09, 2016 943.07 976.62 934.78 968.91 0 +13.37(+1.40%)
Nov 08, 2016 949.28 963.88 940.60 955.54 0 +1.10(+0.12%)
Nov 07, 2016 948.25 961.70 940.88 954.44 0 +20.77(+2.22%)
Nov 04, 2016 932.46 947.28 924.16 933.67 0 +1.09(+0.12%)
Nov 03, 2016 937.58 946.03 926.00 932.58 0 -2.32(-0.25%)
Nov 02, 2016 934.96 947.79 926.32 934.90 0 -1.87(-0.20%)
Nov 01, 2016 947.97 953.79 929.37 936.77 0 -9.84(-1.04%)
Oct 31, 2016 944.21 954.20 935.89 946.60 0 +4.79(+0.51%)
Oct 28, 2016 942.34 955.46 931.37 941.81 0 -4.38(-0.46%)
Oct 27, 2016 954.75 963.01 936.57 946.19 0 -6.42(-0.67%)
Oct 26, 2016 951.74 963.68 942.59 952.61 0 -2.73(-0.29%)
Oct 25, 2016 959.90 967.22 949.24 955.34 0 -7.82(-0.81%)
Oct 24, 2016 964.84 972.71 956.32 963.16 0 +4.51(+0.47%)
Oct 21, 2016 951.40 964.26 945.70 958.65 0 +2.14(+0.22%)
Oct 20, 2016 957.25 965.12 947.64 956.51 0 -2.74(-0.29%)
Oct 19, 2016 956.14 966.42 948.58 959.25 0 +4.25(+0.44%)
Oct 18, 2016 959.86 966.24 949.12 955.01 0 +4.61(+0.48%)
Oct 17, 2016 953.31 960.78 944.68 950.40 0 -6.16(-0.64%)
Oct 14, 2016 962.29 969.00 951.78 956.56 0 -1.04(-0.11%)
Oct 13, 2016 955.19 964.89 945.01 957.60 0 -4.06(-0.42%)
Oct 12, 2016 960.34 969.59 953.99 961.67 0 +2.25(+0.23%)
Oct 11, 2016 969.45 973.64 953.96 959.41 0 -11.73(-1.21%)
Oct 10, 2016 969.41 979.21 964.44 971.15 0 +5.11(+0.53%)
Oct 07, 2016 972.99 977.48 959.49 966.04 0 -6.62(-0.68%)
Oct 06, 2016 968.99 978.92 960.66 972.66 0 +1.87(+0.19%)
Oct 05, 2016 968.68 978.69 963.02 970.80 0 +5.26(+0.54%)
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.