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

Credit Services Sector (CIX: MSECTOR424 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 4684 4712 4595 4600 0 -60.21(-1.29%)
Feb 27, 2018 4729 4767 4658 4660 0 -71.76(-1.52%)
Feb 26, 2018 4674 4741 4644 4732 0 +73.78(+1.58%)
Feb 23, 2018 4607 4663 4588 4658 0 +78.40(+1.71%)
Feb 22, 2018 4601 4626 4562 4579 0 -12.85(-0.28%)
Feb 21, 2018 4599 4669 4578 4592 0 -25.78(-0.56%)
Feb 20, 2018 4609 4663 4591 4618 0 -6.34(-0.14%)
Feb 16, 2018 4624 4624 4624 4624 0 +31.91(+0.69%)
Feb 15, 2018 4595 4627 4536 4592 0 +33.88(+0.74%)
Feb 14, 2018 4460 4574 4447 4559 0 +68.69(+1.53%)
Feb 13, 2018 4491 4499 4486 4490 0 -1.04(-0.02%)
Feb 12, 2018 4410 4536 4391 4491 0 +125.12(+2.87%)
Feb 09, 2018 4339 4425 4204 4366 0 +75.54(+1.76%)
Feb 08, 2018 4488 4532 4283 4290 0 -217.52(-4.83%)
Feb 07, 2018 4489 4573 4480 4508 0 -12.84(-0.28%)
Feb 06, 2018 4344 4533 4304 4521 0 +46.46(+1.04%)
Feb 05, 2018 4590 4640 4353 4474 0 -161.88(-3.49%)
Feb 02, 2018 4745 4760 4630 4636 0 -133.91(-2.81%)
Feb 01, 2018 4727 4780 4699 4770 0 +28.12(+0.59%)
Jan 31, 2018 4727 4775 4706 4742 0 -2.96(-0.06%)
Jan 30, 2018 4782 4807 4734 4745 0 -53.73(-1.12%)
Jan 29, 2018 4823 4857 4783 4799 0 -37.33(-0.77%)
Jan 26, 2018 4807 4845 4768 4836 0 +44.62(+0.93%)
Jan 25, 2018 4779 4824 4743 4791 0 +12.08(+0.25%)
Jan 24, 2018 4757 4812 4736 4779 0 +17.90(+0.38%)
Jan 23, 2018 4750 4777 4713 4761 0 +6.86(+0.14%)
Jan 22, 2018 4715 4759 4687 4754 0 +34.09(+0.72%)
Jan 19, 2018 4674 4742 4646 4720 0 +4.14(+0.09%)
Jan 18, 2018 4745 4762 4700 4716 0 -37.90(-0.80%)
Jan 17, 2018 4763 4785 4700 4754 0 +18.81(+0.40%)
Jan 16, 2018 4824 4840 4714 4735 0 -62.17(-1.30%)
Jan 12, 2018 4797 4797 4797 4797 0 +33.71(+0.71%)
Jan 11, 2018 4752 4779 4716 4764 0 +26.48(+0.56%)
Jan 10, 2018 4720 4756 4707 4737 0 +41.75(+0.89%)
Jan 09, 2018 4680 4713 4665 4695 0 +25.94(+0.56%)
Jan 08, 2018 4691 4703 4653 4670 0 -21.29(-0.45%)
Jan 05, 2018 4681 4700 4650 4691 0 +19.54(+0.42%)
Jan 04, 2018 4633 4702 4622 4671 0 +68.00(+1.48%)
Jan 03, 2018 4583 4619 4564 4603 0 +32.00(+0.70%)
Jan 02, 2018 4590 4594 4537 4571 0 -0.96(-0.02%)
Dec 29, 2017 4572 4572 4572 4572 0 -21.45(-0.47%)
Dec 28, 2017 4585 4604 4566 4594 0 +21.43(+0.47%)
Dec 27, 2017 4568 4584 4545 4572 0 +7.65(+0.17%)
Dec 26, 2017 4573 4588 4542 4565 0 -16.63(-0.36%)
Dec 22, 2017 4569 4603 4546 4581 0 +23.64(+0.52%)
Dec 21, 2017 4561 4584 4536 4558 0 +12.97(+0.29%)
Dec 20, 2017 4584 4596 4532 4545 0 -18.18(-0.40%)
Dec 19, 2017 4600 4616 4555 4563 0 -17.36(-0.38%)
Dec 18, 2017 4557 4620 4536 4580 0 +65.49(+1.45%)
Dec 15, 2017 4480 4541 4460 4515 0 +57.47(+1.29%)
Dec 14, 2017 4484 4513 4441 4457 0 -18.17(-0.41%)
Dec 13, 2017 4535 4547 4470 4475 0 -64.78(-1.43%)
Dec 12, 2017 4535 4558 4511 4540 0 +24.92(+0.55%)
Dec 11, 2017 4507 4531 4483 4515 0 +12.83(+0.28%)
Dec 08, 2017 4505 4515 4465 4502 0 +17.88(+0.40%)
Dec 07, 2017 4445 4506 4432 4485 0 +23.25(+0.52%)
Dec 06, 2017 4464 4484 4440 4461 0 -14.66(-0.33%)
Dec 05, 2017 4497 4532 4459 4476 0 -11.63(-0.26%)
Dec 04, 2017 4476 4527 4455 4488 0 +50.21(+1.13%)
Dec 01, 2017 4443 4458 4362 4437 0 -1.42(-0.03%)
Nov 30, 2017 4412 4481 4389 4439 0 +51.52(+1.17%)
Nov 29, 2017 4349 4434 4324 4387 0 +67.08(+1.55%)
Nov 28, 2017 4247 4325 4227 4320 0 +85.99(+2.03%)
Nov 27, 2017 4245 4263 4223 4234 0 -7.91(-0.19%)
Nov 24, 2017 4253 4266 4232 4242 0 -1.44(-0.03%)
Nov 22, 2017 4267 4281 4227 4244 0 -21.36(-0.50%)
Nov 21, 2017 4268 4287 4242 4265 0 +7.99(+0.19%)
Nov 20, 2017 4242 4274 4230 4257 0 +21.50(+0.51%)
Nov 17, 2017 4207 4250 4191 4235 0 +19.40(+0.46%)
Nov 16, 2017 4222 4253 4197 4216 0 +8.06(+0.19%)
Nov 15, 2017 4172 4230 4145 4208 0 +4.23(+0.10%)
Nov 14, 2017 4196 4224 4167 4204 0 -8.49(-0.20%)
Nov 13, 2017 4185 4224 4162 4212 0 -3.79(-0.09%)
Nov 10, 2017 4231 4250 4198 4216 0 -27.29(-0.64%)
Nov 09, 2017 4255 4276 4200 4243 0 -37.80(-0.88%)
Nov 08, 2017 4285 4302 4250 4281 0 -15.37(-0.36%)
Nov 07, 2017 4345 4363 4282 4296 0 -46.85(-1.08%)
Nov 06, 2017 4345 4371 4318 4343 0 -8.26(-0.19%)
Nov 03, 2017 4351 4376 4308 4352 0 +11.13(+0.26%)
Nov 02, 2017 4334 4358 4297 4340 0 +9.85(+0.23%)
Nov 01, 2017 4345 4368 4306 4331 0 +19.17(+0.44%)
Oct 31, 2017 4313 4340 4284 4311 0 -2.93(-0.07%)
Oct 30, 2017 4341 4365 4295 4314 0 -33.46(-0.77%)
Oct 27, 2017 4343 4367 4313 4348 0 +3.40(+0.08%)
Oct 26, 2017 4291 4359 4283 4344 0 +69.26(+1.62%)
Oct 25, 2017 4308 4330 4249 4275 0 -21.76(-0.51%)
Oct 24, 2017 4277 4312 4252 4297 0 +26.83(+0.63%)
Oct 23, 2017 4269 4299 4252 4270 0 +3.47(+0.08%)
Oct 20, 2017 4258 4304 4236 4267 0 +41.28(+0.98%)
Oct 19, 2017 4201 4233 4177 4225 0 -0.90(-0.02%)
Oct 18, 2017 4208 4240 4196 4226 0 +27.43(+0.65%)
Oct 17, 2017 4224 4232 4190 4199 0 -20.66(-0.49%)
Oct 16, 2017 4223 4267 4172 4219 0 +7.32(+0.17%)
Oct 13, 2017 4168 4233 4151 4212 0 +53.71(+1.29%)
Oct 12, 2017 4180 4205 4140 4158 0 -30.15(-0.72%)
Oct 11, 2017 4202 4224 4177 4189 0 -12.43(-0.30%)
Oct 10, 2017 4201 4222 4189 4201 0 +11.57(+0.28%)
Oct 09, 2017 4193 4215 4173 4189 0 -1.07(-0.03%)
Oct 06, 2017 4189 4207 4167 4191 0 +0.60(+0.01%)
Oct 05, 2017 4177 4210 4157 4190 0 +12.15(+0.29%)
Oct 04, 2017 4184 4198 4156 4178 0 -1.83(-0.04%)
Oct 03, 2017 4146 4191 4134 4180 0 +35.72(+0.86%)
Oct 02, 2017 4121 4159 4105 4144 0 +25.78(+0.63%)
Sep 29, 2017 4105 4139 4090 4118 0 +13.95(+0.34%)
Sep 28, 2017 4085 4115 4062 4104 0 +8.68(+0.21%)
Sep 27, 2017 4089 4118 4063 4095 0 +44.52(+1.10%)
Sep 26, 2017 4033 4062 4015 4051 0 +16.51(+0.41%)
Sep 25, 2017 4026 4055 4003 4034 0 +8.35(+0.21%)
Sep 22, 2017 3994 4036 3986 4026 0 +36.71(+0.92%)
Sep 21, 2017 3981 4008 3959 3989 0 +4.44(+0.11%)
Sep 20, 2017 3995 4017 3955 3985 0 -0.58(-0.01%)
Sep 19, 2017 3961 4003 3948 3986 0 +27.28(+0.69%)
Sep 18, 2017 3936 3970 3922 3958 0 +28.08(+0.71%)
Sep 15, 2017 3903 3944 3879 3930 0 +22.94(+0.59%)
Sep 14, 2017 3937 3957 3881 3907 0 -31.21(-0.79%)
Sep 13, 2017 3957 3994 3908 3938 0 -26.43(-0.67%)
Sep 12, 2017 3943 3976 3923 3965 0 +37.20(+0.95%)
Sep 11, 2017 3931 3969 3896 3928 0 +20.24(+0.52%)
Sep 08, 2017 3895 3937 3870 3907 0 -41.73(-1.06%)
Sep 07, 2017 3987 3999 3929 3949 0 -35.36(-0.89%)
Sep 06, 2017 3979 4008 3964 3984 0 +12.92(+0.33%)
Sep 05, 2017 4003 4013 3946 3972 0 -51.39(-1.28%)
Sep 01, 2017 4020 4043 4001 4023 0 +11.91(+0.30%)
Aug 31, 2017 4016 4034 3994 4011 0 +7.41(+0.19%)
Aug 30, 2017 3983 4016 3972 4004 0 +18.50(+0.46%)
Aug 29, 2017 3967 3994 3946 3985 0 -11.53(-0.29%)
Aug 28, 2017 4018 4024 3984 3997 0 -10.60(-0.26%)
Aug 25, 2017 4013 4038 4002 4007 0 +5.57(+0.14%)
Aug 24, 2017 4006 4019 3986 4002 0 +3.28(+0.08%)
Aug 23, 2017 3985 4021 3975 3998 0 -10.53(-0.26%)
Aug 22, 2017 4000 4026 3977 4009 0 +15.43(+0.39%)
Aug 21, 2017 3999 4010 3973 3994 0 -4.14(-0.10%)
Aug 18, 2017 4009 4029 3979 3998 0 -16.49(-0.41%)
Aug 17, 2017 4078 4096 4011 4014 0 -71.08(-1.74%)
Aug 16, 2017 4097 4117 4067 4085 0 +4.20(+0.10%)
Aug 15, 2017 4066 4102 4040 4081 0 +34.54(+0.85%)
Aug 14, 2017 4024 4064 4011 4046 0 +53.07(+1.33%)
Aug 11, 2017 4006 4023 3973 3993 0 -7.62(-0.19%)
Aug 10, 2017 4050 4063 3995 4001 0 -70.31(-1.73%)
Aug 09, 2017 4074 4090 4043 4071 0 -18.04(-0.44%)
Aug 08, 2017 4081 4137 4063 4089 0 -5.61(-0.14%)
Aug 07, 2017 4085 4111 4071 4095 0 +6.71(+0.16%)
Aug 04, 2017 4096 4110 4073 4088 0 +13.16(+0.32%)
Aug 03, 2017 4085 4107 4056 4075 0 -13.56(-0.33%)
Aug 02, 2017 4094 4109 4068 4089 0 -5.92(-0.14%)
Aug 01, 2017 4113 4127 4082 4095 0 +3.25(+0.08%)
Jul 31, 2017 4074 4121 4057 4091 0 +36.20(+0.89%)
Jul 28, 2017 4032 4071 4012 4055 0 +21.68(+0.54%)
Jul 27, 2017 4080 4089 4000 4033 0 -56.59(-1.38%)
Jul 26, 2017 4113 4129 4079 4090 0 -22.03(-0.54%)
Jul 25, 2017 4126 4146 4088 4112 0 +17.36(+0.42%)
Jul 24, 2017 4093 4120 4055 4095 0 -4.22(-0.10%)
Jul 21, 2017 4066 4124 4044 4099 0 +86.03(+2.14%)
Jul 20, 2017 4017 4046 3977 4013 0 -38.12(-0.94%)
Jul 19, 2017 4043 4061 4017 4051 0 +14.09(+0.35%)
Jul 18, 2017 4019 4045 3999 4037 0 +9.64(+0.24%)
Jul 17, 2017 4028 4048 4007 4027 0 -7.14(-0.18%)
Jul 14, 2017 4018 4050 3995 4034 0 -0.84(-0.02%)
Jul 13, 2017 4021 4045 4004 4035 0 +16.47(+0.41%)
Jul 12, 2017 3992 4034 3978 4019 0 +31.65(+0.79%)
Jul 11, 2017 3995 4009 3959 3987 0 -7.83(-0.20%)
Jul 10, 2017 3993 4012 3976 3995 0 -7.13(-0.18%)
Jul 07, 2017 3990 4020 3974 4002 0 +18.27(+0.46%)
Jul 06, 2017 4017 4033 3977 3984 0 -49.85(-1.24%)
Jul 05, 2017 4043 4073 4008 4034 0 +0.70(+0.02%)
Jul 03, 2017 4024 4064 4014 4033 0 +29.88(+0.75%)
Jun 30, 2017 3999 4028 3972 4003 0 +19.80(+0.50%)
Jun 29, 2017 4035 4060 3954 3983 0 -35.09(-0.87%)
Jun 28, 2017 3995 4038 3982 4018 0 +43.91(+1.10%)
Jun 27, 2017 3969 4006 3955 3975 0 +10.18(+0.26%)
Jun 26, 2017 3948 3985 3934 3964 0 +28.69(+0.73%)
Jun 23, 2017 3943 3966 3915 3936 0 +0.73(+0.02%)
Jun 22, 2017 3932 3954 3914 3935 0 -1.95(-0.05%)
Jun 21, 2017 3958 3968 3919 3937 0 -12.44(-0.31%)
Jun 20, 2017 3951 3977 3930 3949 0 -8.18(-0.21%)
Jun 19, 2017 3952 3975 3930 3958 0 +12.45(+0.32%)
Jun 16, 2017 3925 3955 3909 3945 0 +26.39(+0.67%)
Jun 15, 2017 3880 3940 3869 3919 0 +13.06(+0.33%)
Jun 14, 2017 3891 3922 3848 3906 0 -2.91(-0.07%)
Jun 13, 2017 3885 3923 3868 3909 0 +35.03(+0.90%)
Jun 12, 2017 3865 3902 3843 3873 0 +7.97(+0.21%)
Jun 09, 2017 3863 3892 3833 3866 0 +14.94(+0.39%)
Jun 08, 2017 3846 3876 3822 3851 0 +7.92(+0.21%)
Jun 07, 2017 3826 3866 3807 3843 0 +22.80(+0.60%)
Jun 06, 2017 3803 3834 3779 3820 0 -3.89(-0.10%)
Jun 05, 2017 3816 3841 3804 3824 0 +9.08(+0.24%)
Jun 02, 2017 3801 3837 3782 3815 0 +6.42(+0.17%)
Jun 01, 2017 3781 3817 3755 3808 0 +41.82(+1.11%)
May 31, 2017 3782 3792 3719 3766 0 -12.03(-0.32%)
May 30, 2017 3800 3812 3770 3778 0 -34.06(-0.89%)
May 26, 2017 3798 3825 3781 3813 0 +8.04(+0.21%)
May 25, 2017 3809 3837 3787 3804 0 +14.87(+0.39%)
May 24, 2017 3804 3815 3777 3790 0 -10.31(-0.27%)
May 23, 2017 3795 3816 3772 3800 0 +10.05(+0.27%)
May 22, 2017 3800 3815 3767 3790 0 +2.89(+0.08%)
May 19, 2017 3760 3816 3749 3787 0 +34.96(+0.93%)
May 18, 2017 3733 3779 3719 3752 0 +16.11(+0.43%)
May 17, 2017 3812 3791 3725 3736 0 -75.95(-1.99%)
May 16, 2017 3840 3848 3798 3812 0 -23.70(-0.62%)
May 15, 2017 3799 3853 3786 3836 0 +44.81(+1.18%)
May 12, 2017 3809 3822 3767 3791 0 -30.46(-0.80%)
May 11, 2017 3843 3857 3791 3821 0 -40.47(-1.05%)
May 10, 2017 3859 3883 3841 3862 0 -7.27(-0.19%)
May 09, 2017 3858 3891 3845 3869 0 +12.24(+0.32%)
May 08, 2017 3872 3885 3838 3857 0 -11.73(-0.30%)
May 05, 2017 3888 3900 3840 3868 0 -6.49(-0.17%)
May 04, 2017 3902 3917 3857 3875 0 -8.65(-0.22%)
May 03, 2017 3893 3910 3863 3884 0 -21.65(-0.55%)
May 02, 2017 3880 3914 3862 3905 0 +29.34(+0.76%)
May 01, 2017 3872 3897 3848 3876 0 +11.08(+0.29%)
Apr 28, 2017 3907 3923 3844 3865 0 -67.54(-1.72%)
Apr 27, 2017 3950 3968 3913 3932 0 -24.29(-0.61%)
Apr 26, 2017 3955 3989 3922 3957 0 -34.02(-0.85%)
Apr 25, 2017 3993 4020 3975 3991 0 +16.85(+0.42%)
Apr 24, 2017 3984 4003 3955 3974 0 +47.65(+1.21%)
Apr 21, 2017 3945 3971 3915 3926 0 -21.93(-0.56%)
Apr 20, 2017 3872 3968 3860 3948 0 +139.95(+3.68%)
Apr 19, 2017 3825 3841 3793 3808 0 -2.44(-0.06%)
Apr 18, 2017 3825 3845 3787 3811 0 -25.68(-0.67%)
Apr 17, 2017 3785 3840 3768 3836 0 +63.98(+1.70%)
Apr 13, 2017 3800 3828 3767 3772 0 -41.81(-1.10%)
Apr 12, 2017 3831 3849 3800 3814 0 -27.48(-0.72%)
Apr 11, 2017 3833 3856 3794 3842 0 -1.61(-0.04%)
Apr 10, 2017 3864 3881 3832 3843 0 -17.55(-0.45%)
Apr 07, 2017 3848 3888 3835 3861 0 -5.01(-0.13%)
Apr 06, 2017 3847 3883 3811 3866 0 +17.86(+0.46%)
Apr 05, 2017 3902 3927 3836 3848 0 -30.66(-0.79%)
Apr 04, 2017 3885 3907 3861 3879 0 -17.77(-0.46%)
Apr 03, 2017 3922 3932 3858 3896 0 -19.41(-0.50%)
Mar 31, 2017 3911 3937 3896 3916 0 -11.14(-0.28%)
Mar 30, 2017 3874 3935 3863 3927 0 +50.93(+1.31%)
Mar 29, 2017 3879 3906 3856 3876 0 -11.46(-0.29%)
Mar 28, 2017 3830 3905 3823 3887 0 +51.45(+1.34%)
Mar 27, 2017 3813 3853 3786 3836 0 -28.84(-0.75%)
Mar 24, 2017 3869 3897 3842 3865 0 +8.91(+0.23%)
Mar 23, 2017 3847 3893 3832 3856 0 +6.13(+0.16%)
Mar 22, 2017 3835 3876 3806 3850 0 +10.67(+0.28%)
Mar 21, 2017 3937 3945 3827 3839 0 -89.94(-2.29%)
Mar 20, 2017 3945 3968 3915 3929 0 -23.09(-0.58%)
Mar 17, 2017 3991 4003 3935 3952 0 -36.45(-0.91%)
Mar 16, 2017 3985 4013 3971 3989 0 +20.11(+0.51%)
Mar 15, 2017 3988 4009 3937 3968 0 -15.53(-0.39%)
Mar 14, 2017 3962 3992 3944 3984 0 +8.65(+0.22%)
Mar 13, 2017 3983 3995 3963 3975 0 -7.50(-0.19%)
Mar 10, 2017 3990 4003 3957 3983 0 +8.31(+0.21%)
Mar 09, 2017 3980 4004 3954 3974 0 +1.54(+0.04%)
Mar 08, 2017 4008 4027 3963 3973 0 -13.41(-0.34%)
Mar 07, 2017 3991 4009 3969 3986 0 -2.19(-0.05%)
Mar 06, 2017 3993 4007 3964 3989 0 -25.19(-0.63%)
Mar 03, 2017 4012 4037 3990 4014 0 -3.12(-0.08%)
Mar 02, 2017 4076 4081 4009 4017 0 -64.53(-1.58%)
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.