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 (%)
Nov 30, 2009 1241 1279 1241 1266 0 +1.14(+0.09%)
Nov 27, 2009 1226 1280 1239 1265 0 -23.59(-1.83%)
Nov 26, 2009 269.90 1290 1284 1288 0 -0.06(-0.00%)
Nov 25, 2009 1261 1299 1272 1288 0 +9.30(+0.73%)
Nov 24, 2009 1255 1294 1263 1279 0 -6.39(-0.50%)
Nov 23, 2009 1265 1306 1272 1285 0 +13.19(+1.04%)
Nov 20, 2009 1252 1288 1254 1272 0 -5.46(-0.43%)
Nov 19, 2009 1266 1298 1260 1278 0 -22.94(-1.76%)
Nov 18, 2009 1287 1316 1285 1300 0 -5.49(-0.42%)
Nov 17, 2009 1283 1318 1285 1306 0 -3.79(-0.29%)
Nov 16, 2009 1266 1322 1286 1310 0 +22.89(+1.78%)
Nov 13, 2009 1278 1299 1264 1287 0 +15.44(+1.21%)
Nov 12, 2009 1271 1303 1263 1271 0 -16.54(-1.28%)
Nov 11, 2009 1272 1305 1271 1288 0 +7.28(+0.57%)
Nov 10, 2009 1261 1296 1262 1281 0 -1.92(-0.15%)
Nov 09, 2009 1250 1293 1256 1283 0 +26.56(+2.11%)
Nov 06, 2009 1226 1270 1231 1256 0 +9.28(+0.74%)
Nov 05, 2009 1214 1263 1218 1247 0 +23.00(+1.88%)
Nov 04, 2009 1217 1255 1214 1224 0 -2.60(-0.21%)
Nov 03, 2009 1190 1237 1192 1226 0 +12.38(+1.02%)
Nov 02, 2009 1194 1236 1187 1214 0 +6.42(+0.53%)
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%)
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.