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

Services Sector (CIX: MSECTOR7 )

1,499.84 -0.01 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 1221 1255 1196 1208 0 -33.55(-2.70%)
Oct 29, 2009 1208 1257 1209 1241 0 +28.16(+2.32%)
Oct 28, 2009 1230 1261 1204 1213 0 -39.85(-3.18%)
Oct 27, 2009 1257 1289 1240 1253 0 -21.10(-1.66%)
Oct 26, 2009 1269 1316 1263 1274 0 -14.96(-1.16%)
Oct 23, 2009 1277 1308 1277 1289 0 -18.22(-1.39%)
Oct 22, 2009 1272 1318 1269 1307 0 +17.01(+1.32%)
Oct 21, 2009 1288 1334 1281 1290 0 -18.98(-1.45%)
Oct 20, 2009 1285 1322 1296 1309 0 -9.89(-0.75%)
Oct 19, 2009 1289 1332 1296 1319 0 +14.40(+1.10%)
Oct 16, 2009 1285 1320 1282 1305 0 -8.00(-0.61%)
Oct 15, 2009 1274 1324 1286 1313 0 +4.95(+0.38%)
Oct 14, 2009 1270 1318 1276 1308 0 +25.90(+2.02%)
Oct 13, 2009 1255 1295 1264 1282 0 -0.07(-0.01%)
Oct 12, 2009 1289 1302 1265 1282 0 +5.44(+0.43%)
Oct 09, 2009 1270 1287 1256 1276 0 +5.31(+0.42%)
Oct 08, 2009 1249 1288 1250 1271 0 +19.22(+1.54%)
Oct 07, 2009 1236 1265 1233 1252 0 -0.88(-0.07%)
Oct 06, 2009 1230 1267 1230 1253 0 +17.50(+1.42%)
Oct 05, 2009 1206 1245 1207 1235 0 +20.76(+1.71%)
Oct 02, 2009 1197 1234 1194 1214 0 -8.96(-0.73%)
Oct 01, 2009 1254 1263 1214 1223 0 -35.48(-2.82%)
Sep 30, 2009 1257 1280 1233 1259 0 -6.03(-0.48%)
Sep 29, 2009 1242 1285 1248 1265 0 +7.68(+0.61%)
Sep 28, 2009 1216 1269 1230 1257 0 +20.84(+1.69%)
Sep 25, 2009 1225 1257 1221 1236 0 -7.77(-0.62%)
Sep 24, 2009 1247 1276 1228 1244 0 -19.75(-1.56%)
Sep 23, 2009 1273 1297 1257 1264 0 -17.97(-1.40%)
Sep 22, 2009 1271 1299 1264 1282 0 +8.88(+0.70%)
Sep 21, 2009 1255 1296 1247 1273 0 -4.55(-0.36%)
Sep 18, 2009 1262 1293 1256 1278 0 +2.59(+0.20%)
Sep 17, 2009 1259 1299 1256 1275 0 +5.71(+0.45%)
Sep 16, 2009 1245 1289 1246 1269 0 +13.89(+1.11%)
Sep 15, 2009 1230 1271 1231 1255 0 +8.88(+0.71%)
Sep 14, 2009 1212 1254 1216 1246 0 +9.65(+0.78%)
Sep 11, 2009 1225 1258 1221 1237 0 -0.90(-0.07%)
Sep 10, 2009 1206 1247 1209 1238 0 +15.70(+1.28%)
Sep 09, 2009 1198 1235 1194 1222 0 +16.88(+1.40%)
Sep 08, 2009 1203 1220 1187 1205 0 +10.55(+0.88%)
Sep 07, 2009 181.63 1196 1190 1195 0 +0.19(+0.02%)
Sep 04, 2009 1174 1202 1166 1194 0 +16.90(+1.44%)
Sep 03, 2009 1159 1187 1152 1177 0 +14.12(+1.21%)
Sep 02, 2009 1163 1181 1148 1163 0 -1.90(-0.16%)
Sep 01, 2009 1186 1211 1156 1165 0 -28.77(-2.41%)
Aug 31, 2009 1199 1213 1179 1194 0 -17.59(-1.45%)
Aug 28, 2009 1218 1233 1197 1212 0 -0.73(-0.06%)
Aug 27, 2009 1211 1224 1184 1212 0 +0.71(+0.06%)
Aug 26, 2009 1205 1229 1193 1212 0 +0.09(+0.01%)
Aug 25, 2009 1205 1231 1193 1212 0 +9.24(+0.77%)
Aug 24, 2009 1209 1229 1190 1202 0 -2.75(-0.23%)
Aug 21, 2009 1191 1219 1179 1205 0 +22.82(+1.93%)
Aug 20, 2009 1164 1193 1158 1182 0 +16.16(+1.39%)
Aug 19, 2009 1141 1176 1135 1166 0 +7.97(+0.69%)
Aug 18, 2009 1143 1169 1135 1158 0 +17.75(+1.56%)
Aug 17, 2009 1152 1164 1127 1140 0 -36.46(-3.10%)
Aug 14, 2009 1188 1201 1159 1177 0 -16.69(-1.40%)
Aug 13, 2009 1192 1208 1167 1194 0 +6.16(+0.52%)
Aug 12, 2009 1169 1205 1163 1187 0 +13.35(+1.14%)
Aug 11, 2009 1181 1196 1159 1174 0 -16.19(-1.36%)
Aug 10, 2009 1187 1210 1168 1190 0 -5.31(-0.44%)
Aug 07, 2009 1173 1213 1160 1196 0 +33.63(+2.89%)
Aug 06, 2009 1163 1191 1146 1162 0 -7.40(-0.63%)
Aug 05, 2009 1175 1193 1149 1169 0 -6.94(-0.59%)
Aug 04, 2009 1162 1193 1150 1176 0 +6.15(+0.53%)
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.