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

Services Sector (CIX: MSECTOR7 )

1,500.00 UNCHANGED
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 30, 2011 1579 1591 1566 1573 0 -6.89(-0.44%)
Dec 29, 2011 1566 1588 1557 1580 0 +17.34(+1.11%)
Dec 28, 2011 1584 1591 1554 1563 0 -22.24(-1.40%)
Dec 27, 2011 1577 1598 1565 1585 0 +3.33(+0.21%)
Dec 23, 2011 169.76 1583 1579 1582 0 +17.66(+1.13%)
Dec 21, 2011 1557 1576 1535 1564 0 +3.49(+0.22%)
Dec 20, 2011 1536 1570 1528 1561 0 +49.65(+3.29%)
Dec 19, 2011 1540 1554 1504 1511 0 -22.02(-1.44%)
Dec 16, 2011 1534 1557 1516 1533 0 +9.00(+0.59%)
Dec 15, 2011 1531 1546 1509 1524 0 +10.35(+0.68%)
Dec 14, 2011 1524 1539 1498 1514 0 -20.17(-1.32%)
Dec 13, 2011 1573 1588 1524 1534 0 -31.31(-2.00%)
Dec 12, 2011 1560 1578 1538 1565 0 -13.33(-0.84%)
Dec 09, 2011 1549 1590 1545 1578 0 +31.62(+2.04%)
Dec 08, 2011 1569 1587 1540 1547 0 -39.22(-2.47%)
Dec 07, 2011 1569 1599 1554 1586 0 +4.13(+0.26%)
Dec 06, 2011 1583 1602 1566 1582 0 -6.39(-0.40%)
Dec 05, 2011 1588 1612 1568 1588 0 +17.32(+1.10%)
Dec 02, 2011 1576 1598 1557 1571 0 +6.82(+0.44%)
Dec 01, 2011 1553 1587 1544 1564 0 +1.13(+0.07%)
Nov 30, 2011 1548 1580 1527 1563 0 +58.18(+3.87%)
Nov 29, 2011 1505 1528 1486 1505 0 -5.19(-0.34%)
Nov 28, 2011 1499 1530 1487 1510 0 +51.61(+3.54%)
Nov 25, 2011 1456 1487 1449 1458 0 -8.71(-0.59%)
Nov 24, 2011 350.58 1476 1465 1467 0 +0.67(+0.05%)
Nov 23, 2011 1490 1501 1458 1466 0 -38.01(-2.53%)
Nov 22, 2011 1496 1527 1486 1504 0 -6.05(-0.40%)
Nov 21, 2011 1508 1533 1485 1510 0 -28.08(-1.83%)
Nov 18, 2011 1545 1559 1522 1539 0 +2.06(+0.13%)
Nov 17, 2011 1555 1573 1521 1536 0 -22.32(-1.43%)
Nov 16, 2011 1572 1597 1550 1559 0 -31.36(-1.97%)
Nov 15, 2011 1570 1604 1560 1590 0 +10.41(+0.66%)
Nov 14, 2011 1582 1603 1563 1580 0 -12.83(-0.81%)
Nov 11, 2011 1570 1606 1562 1593 0 +38.05(+2.45%)
Nov 10, 2011 1559 1579 1529 1555 0 +11.25(+0.73%)
Nov 09, 2011 1564 1585 1533 1543 0 -62.95(-3.92%)
Nov 08, 2011 1600 1618 1568 1606 0 +14.32(+0.90%)
Nov 07, 2011 1589 1610 1562 1592 0 +1.27(+0.08%)
Nov 04, 2011 1576 1606 1561 1591 0 -3.31(-0.21%)
Nov 03, 2011 1574 1608 1546 1594 0 +28.40(+1.81%)
Nov 02, 2011 1558 1587 1540 1566 0 +25.40(+1.65%)
Nov 01, 2011 1524 1572 1509 1540 0 -40.90(-2.59%)
Oct 31, 2011 1591 1617 1570 1581 0 -19.17(-1.20%)
Oct 28, 2011 1595 1627 1577 1600 0 -4.29(-0.27%)
Oct 27, 2011 1589 1629 1558 1605 0 +46.55(+2.99%)
Oct 26, 2011 1556 1581 1517 1558 0 +22.72(+1.48%)
Oct 25, 2011 1553 1573 1523 1535 0 -52.36(-3.30%)
Oct 24, 2011 1551 1599 1545 1588 0 +33.48(+2.15%)
Oct 21, 2011 1541 1569 1522 1554 0 +35.17(+2.32%)
Oct 20, 2011 1512 1534 1485 1519 0 +7.29(+0.48%)
Oct 19, 2011 1533 1554 1500 1512 0 -26.15(-1.70%)
Oct 18, 2011 1503 1555 1485 1538 0 +27.44(+1.82%)
Oct 17, 2011 1531 1551 1501 1510 0 -34.70(-2.25%)
Oct 14, 2011 1538 1559 1516 1545 0 +24.41(+1.61%)
Oct 13, 2011 1508 1538 1492 1521 0 -2.04(-0.13%)
Oct 12, 2011 1509 1548 1499 1523 0 +23.73(+1.58%)
Oct 11, 2011 1478 1514 1468 1499 0 +4.89(+0.33%)
Oct 10, 2011 1461 1509 1453 1494 0 +52.34(+3.63%)
Oct 07, 2011 1459 1482 1426 1442 0 -13.31(-0.91%)
Oct 06, 2011 1429 1463 1419 1455 0 +38.01(+2.68%)
Oct 05, 2011 1398 1431 1372 1417 0 +21.74(+1.56%)
Oct 04, 2011 1330 1403 1306 1395 0 +49.54(+3.68%)
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.