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

Research Services Sector (CIX: MSECTOR768 )

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 (%)
Apr 29, 2011 1726 1773 1721 1760 0 +23.61(+1.36%)
Apr 28, 2011 1673 1767 1653 1736 0 +57.11(+3.40%)
Apr 27, 2011 1662 1686 1654 1679 0 +7.26(+0.43%)
Apr 26, 2011 1648 1682 1639 1672 0 +40.01(+2.45%)
Apr 25, 2011 1643 1653 1614 1632 0 -20.63(-1.25%)
Apr 21, 2011 1643 1668 1626 1652 0 +14.08(+0.86%)
Apr 20, 2011 1638 1656 1622 1638 0 +16.98(+1.05%)
Apr 19, 2011 1634 1643 1607 1621 0 -5.06(-0.31%)
Apr 18, 2011 1630 1640 1607 1626 0 -15.33(-0.93%)
Apr 15, 2011 1624 1656 1609 1642 0 +16.61(+1.02%)
Apr 14, 2011 1611 1641 1594 1625 0 +9.11(+0.56%)
Apr 13, 2011 1610 1633 1596 1616 0 +24.33(+1.53%)
Apr 12, 2011 1603 1623 1572 1592 0 -6.76(-0.42%)
Apr 11, 2011 1596 1614 1577 1598 0 +3.31(+0.21%)
Apr 08, 2011 1611 1623 1581 1595 0 -14.31(-0.89%)
Apr 07, 2011 1603 1633 1585 1609 0 -7.21(-0.45%)
Apr 06, 2011 1609 1629 1588 1617 0 +19.02(+1.19%)
Apr 05, 2011 1586 1616 1578 1598 0 -0.47(-0.03%)
Apr 04, 2011 1588 1610 1575 1598 0 +26.23(+1.67%)
Apr 01, 2011 1565 1594 1542 1572 0 +18.95(+1.22%)
Mar 31, 2011 1413 1567 1526 1553 0 +9.93(+0.64%)
Mar 30, 2011 1541 1553 1525 1543 0 +3.57(+0.23%)
Mar 29, 2011 1535 1552 1521 1539 0 -3.90(-0.25%)
Mar 28, 2011 1544 1557 1529 1543 0 +6.72(+0.44%)
Mar 25, 2011 1532 1554 1522 1537 0 +0.44(+0.03%)
Mar 24, 2011 1536 1551 1522 1536 0 +1.13(+0.07%)
Mar 23, 2011 1523 1547 1509 1535 0 -1.37(-0.09%)
Mar 22, 2011 1531 1551 1518 1536 0 +11.20(+0.73%)
Mar 21, 2011 1534 1546 1508 1525 0 +17.82(+1.18%)
Mar 18, 2011 1514 1527 1491 1507 0 +9.53(+0.64%)
Mar 17, 2011 1514 1529 1489 1498 0 -11.31(-0.75%)
Mar 16, 2011 1529 1544 1500 1509 0 -33.54(-2.17%)
Mar 15, 2011 1535 1559 1522 1543 0 -11.29(-0.73%)
Mar 14, 2011 1553 1575 1530 1554 0 -6.02(-0.39%)
Mar 11, 2011 1562 1579 1545 1560 0 -4.38(-0.28%)
Mar 10, 2011 1571 1587 1545 1564 0 -19.49(-1.23%)
Mar 09, 2011 1578 1595 1564 1584 0 +5.13(+0.32%)
Mar 08, 2011 1557 1591 1540 1579 0 +23.46(+1.51%)
Mar 07, 2011 1575 1586 1536 1555 0 -1.26(-0.08%)
Mar 04, 2011 1565 1575 1540 1557 0 -9.77(-0.62%)
Mar 03, 2011 1542 1589 1531 1566 0 +47.24(+3.11%)
Mar 02, 2011 1507 1535 1497 1519 0 +2.55(+0.17%)
Mar 01, 2011 1362 1547 1495 1517 0 -14.13(-0.92%)
Feb 28, 2011 1373 1551 1516 1531 0 -1.68(-0.11%)
Feb 25, 2011 1329 1540 1485 1532 0 +42.04(+2.82%)
Feb 24, 2011 1324 1507 1466 1490 0 -8.45(-0.56%)
Feb 23, 2011 1364 1532 1487 1499 0 -30.27(-1.98%)
Feb 22, 2011 1380 1556 1519 1529 0 -27.19(-1.75%)
Feb 18, 2011 1556 1556 1556 0 +9.70(+0.63%)
Feb 17, 2011 1530 1554 1524 1546 0 +11.60(+0.76%)
Feb 16, 2011 1521 1550 1509 1535 0 +9.33(+0.61%)
Feb 15, 2011 1365 1551 1512 1526 0 -0.61(-0.04%)
Feb 14, 2011 1364 1544 1511 1526 0 +2.69(+0.18%)
Feb 11, 2011 1509 1534 1503 1523 0 +1.80(+0.12%)
Feb 10, 2011 1338 1532 1489 1522 0 +2.12(+0.14%)
Feb 09, 2011 1351 1536 1504 1520 0 +1.05(+0.07%)
Feb 08, 2011 1348 1529 1501 1519 0 +0.88(+0.06%)
Feb 07, 2011 1503 1529 1498 1518 0 +14.44(+0.96%)
Feb 04, 2011 1496 1512 1482 1503 0 +2.29(+0.15%)
Feb 03, 2011 1492 1516 1479 1501 0 +1.29(+0.09%)
Feb 02, 2011 1509 1533 1486 1500 0 -27.46(-1.80%)
Feb 01, 2011 1357 1554 1500 1527 0 -4.60(-0.30%)
Jan 31, 2011 1527 1549 1510 1532 0 +4.73(+0.31%)
Jan 28, 2011 1549 1561 1516 1527 0 -14.58(-0.95%)
Jan 27, 2011 1520 1568 1508 1542 0 +1.76(+0.11%)
Jan 26, 2011 1520 1557 1513 1540 0 +16.61(+1.09%)
Jan 25, 2011 1360 1538 1502 1523 0 -5.88(-0.38%)
Jan 24, 2011 1354 1546 1504 1529 0 +13.56(+0.89%)
Jan 21, 2011 1520 1545 1502 1515 0 +3.92(+0.26%)
Jan 20, 2011 1496 1529 1484 1512 0 +0.37(+0.02%)
Jan 19, 2011 1365 1546 1499 1511 0 -18.12(-1.18%)
Jan 18, 2011 1347 1539 1499 1529 0 +14.92(+0.99%)
Jan 17, 2011 1500 1529 1488 1514 0 +0.00(+0.00%)
Jan 14, 2011 1500 1529 1488 1514 0 +5.06(+0.34%)
Jan 13, 2011 1347 1530 1492 1509 0 -6.50(-0.43%)
Jan 12, 2011 1330 1533 1479 1516 0 +30.46(+2.05%)
Jan 11, 2011 1312 1498 1462 1485 0 +15.81(+1.08%)
Jan 10, 2011 1298 1485 1450 1470 0 -2.72(-0.18%)
Jan 07, 2011 1316 1491 1457 1472 0 -7.19(-0.49%)
Jan 06, 2011 1474 1493 1465 1479 0 -6.53(-0.44%)
Jan 05, 2011 1298 1499 1462 1486 0 +10.53(+0.71%)
Jan 04, 2011 1328 1509 1462 1475 0 -22.76(-1.52%)
Jan 03, 2011 1319 1517 1482 1498 0 +15.00(+1.01%)
Dec 31, 2010 1495 1509 1476 1483 0 -8.45(-0.57%)
Dec 30, 2010 1487 1508 1484 1492 0 +13.81(+0.93%)
Dec 29, 2010 1475 1488 1466 1478 0 -0.88(-0.06%)
Dec 28, 2010 1483 1494 1467 1479 0 -4.72(-0.32%)
Dec 27, 2010 1478 1496 1465 1483 0 +10.45(+0.71%)
Dec 24, 2010 1471 1488 1459 1473 0 -5.96(-0.40%)
Dec 23, 2010 1471 1494 1460 1479 0 +5.26(+0.36%)
Dec 22, 2010 1468 1489 1457 1474 0 +2.52(+0.17%)
Dec 21, 2010 1456 1484 1448 1471 0 +9.95(+0.68%)
Dec 20, 2010 1465 1478 1449 1461 0 +1.42(+0.10%)
Dec 17, 2010 1292 1472 1440 1460 0 +6.80(+0.47%)
Dec 16, 2010 1444 1466 1433 1453 0 +8.64(+0.60%)
Dec 15, 2010 1431 1464 1423 1444 0 -5.34(-0.37%)
Dec 14, 2010 1255 1465 1403 1450 0 +38.72(+2.74%)
Dec 10, 2010 1386 1419 1375 1411 0 +6.09(+0.43%)
Dec 09, 2010 1230 1425 1388 1405 0 +15.62(+1.12%)
Dec 08, 2010 1228 1414 1381 1389 0 -9.30(-0.66%)
Dec 07, 2010 1391 1412 1383 1399 0 +28.18(+2.06%)
Dec 06, 2010 1365 1381 1355 1370 0 -13.16(-0.95%)
Dec 03, 2010 1368 1392 1361 1384 0 +17.35(+1.27%)
Dec 02, 2010 1354 1377 1347 1366 0 +7.25(+0.53%)
Dec 01, 2010 1357 1375 1339 1359 0 +24.86(+1.86%)
Nov 30, 2010 1340 1356 1319 1334 0 -26.23(-1.93%)
Nov 29, 2010 1365 1380 1336 1360 0 -3.07(-0.23%)
Nov 26, 2010 1355 1378 1348 1363 0 -7.47(-0.54%)
Nov 24, 2010 1355 1371 1371 1371 0 +31.64(+2.36%)
Nov 23, 2010 1335 1354 1318 1339 0 -17.83(-1.31%)
Nov 22, 2010 1353 1368 1337 1357 0 +3.33(+0.25%)
Nov 19, 2010 1352 1365 1340 1354 0 -2.17(-0.16%)
Nov 18, 2010 1348 1369 1342 1356 0 +17.06(+1.27%)
Nov 17, 2010 1328 1351 1317 1339 0 +18.73(+1.42%)
Nov 16, 2010 1338 1346 1311 1320 0 -40.10(-2.95%)
Nov 15, 2010 1362 1377 1348 1360 0 +6.17(+0.46%)
Nov 12, 2010 1350 1377 1335 1354 0 -0.57(-0.04%)
Nov 11, 2010 1342 1367 1331 1355 0 -9.25(-0.68%)
Nov 10, 2010 1354 1374 1337 1364 0 +1.70(+0.12%)
Nov 09, 2010 1186 1385 1343 1362 0 +2.32(+0.17%)
Nov 08, 2010 1348 1369 1338 1360 0 +10.56(+0.78%)
Nov 05, 2010 1343 1365 1321 1349 0 -10.05(-0.74%)
Nov 04, 2010 1196 1392 1345 1359 0 -7.78(-0.57%)
Nov 03, 2010 1356 1378 1345 1367 0 +15.45(+1.14%)
Nov 02, 2010 1337 1366 1322 1352 0 +17.28(+1.29%)
Nov 01, 2010 1340 1365 1318 1334 0 +3.97(+0.30%)
Oct 29, 2010 1312 1349 1306 1330 0 +3.46(+0.26%)
Oct 28, 2010 1174 1348 1311 1327 0 +0.13(+0.01%)
Oct 27, 2010 1169 1340 1308 1327 0 -19.37(-1.44%)
Oct 25, 2010 1343 1368 1332 1346 0 -10.84(-0.80%)
Oct 22, 2010 1179 1367 1340 1357 0 +14.49(+1.08%)
Oct 21, 2010 1339 1363 1314 1343 0 +5.73(+0.43%)
Oct 20, 2010 1343 1364 1326 1337 0 -8.87(-0.66%)
Oct 19, 2010 1182 1373 1334 1346 0 -25.77(-1.88%)
Oct 18, 2010 1180 1380 1343 1371 0 +17.86(+1.32%)
Oct 15, 2010 1193 1373 1337 1354 0 +3.95(+0.29%)
Oct 14, 2010 1184 1373 1337 1350 0 -8.76(-0.64%)
Oct 13, 2010 1345 1371 1338 1358 0 +12.96(+0.96%)
Oct 12, 2010 1172 1356 1330 1345 0 +39.15(+3.00%)
Oct 11, 2010 1298 1322 1288 1306 0 +3.71(+0.28%)
Oct 08, 2010 1297 1314 1285 1303 0 +6.33(+0.49%)
Oct 07, 2010 1135 1317 1283 1296 0 -5.00(-0.38%)
Oct 06, 2010 1307 1320 1288 1301 0 -3.26(-0.25%)
Oct 05, 2010 1297 1320 1284 1305 0 +21.50(+1.68%)
Oct 04, 2010 1281 1302 1261 1283 0 -4.07(-0.32%)
Oct 01, 2010 1272 1299 1256 1287 0 +12.75(+1.00%)
Sep 30, 2010 1273 1287 1244 1274 0 -31.63(-2.42%)
Sep 29, 2010 1240 1322 1292 1306 0 -0.90(-0.07%)
Sep 28, 2010 1082 1315 1281 1307 0 +8.14(+0.63%)
Sep 27, 2010 1246 1315 1290 1299 0 -6.15(-0.47%)
Sep 24, 2010 1240 1317 1290 1305 0 -4.80(-0.37%)
Sep 23, 2010 1079 1330 1299 1310 0 -6.27(-0.48%)
Sep 22, 2010 1086 1333 1302 1316 0 -3.46(-0.26%)
Sep 21, 2010 1100 1343 1308 1319 0 -12.57(-0.94%)
Sep 20, 2010 1076 1341 1298 1332 0 +25.42(+1.95%)
Sep 17, 2010 1081 1323 1292 1307 0 -10.49(-0.80%)
Sep 15, 2010 1064 1330 1290 1317 0 +21.27(+1.64%)
Sep 14, 2010 1058 1308 1277 1296 0 +4.83(+0.37%)
Sep 13, 2010 1053 1300 1274 1291 0 +15.96(+1.25%)
Sep 10, 2010 1050 1290 1267 1275 0 -4.86(-0.38%)
Sep 09, 2010 1051 1292 1268 1280 0 +9.90(+0.78%)
Sep 08, 2010 1034 1280 1257 1270 0 +7.98(+0.63%)
Sep 07, 2010 1049 1284 1256 1262 0 -17.83(-1.39%)
Sep 03, 2010 1047 1291 1266 1280 0 +18.26(+1.45%)
Sep 02, 2010 1191 1268 1242 1262 0 +8.22(+0.66%)
Sep 01, 2010 1180 1265 1231 1253 0 +40.32(+3.32%)
Aug 31, 2010 1154 1234 1202 1213 0 -11.54(-0.94%)
Aug 30, 2010 1171 1246 1220 1225 0 -10.25(-0.83%)
Aug 27, 2010 1165 1248 1209 1235 0 +16.33(+1.34%)
Aug 26, 2010 1162 1235 1206 1218 0 -1.33(-0.11%)
Aug 25, 2010 1144 1227 1197 1220 0 +7.02(+0.58%)
Aug 24, 2010 1153 1234 1194 1213 0 -13.55(-1.10%)
Aug 23, 2010 1177 1256 1217 1226 0 -16.46(-1.32%)
Aug 20, 2010 1026 1253 1220 1243 0 -0.21(-0.02%)
Aug 19, 2010 1053 1270 1232 1243 0 -26.62(-2.10%)
Aug 18, 2010 1059 1285 1257 1270 0 -2.57(-0.20%)
Aug 17, 2010 1194 1282 1249 1272 0 +23.94(+1.92%)
Aug 16, 2010 1181 1260 1232 1248 0 -1.25(-0.10%)
Aug 13, 2010 1182 1265 1238 1249 0 -5.94(-0.47%)
Aug 12, 2010 1173 1267 1226 1255 0 -3.17(-0.25%)
Aug 11, 2010 1201 1278 1238 1259 0 -36.46(-2.82%)
Aug 10, 2010 1245 1317 1282 1295 0 -9.83(-0.75%)
Aug 09, 2010 1233 1313 1286 1305 0 -2.33(-0.18%)
Aug 06, 2010 1231 1319 1272 1307 0 +12.30(+0.95%)
Aug 05, 2010 1239 1317 1283 1295 0 -13.88(-1.06%)
Aug 04, 2010 1080 1322 1295 1309 0 +11.71(+0.90%)
Aug 03, 2010 1063 1309 1268 1297 0 +4.57(+0.35%)
Aug 02, 2010 1062 1305 1271 1293 0 +15.57(+1.22%)
Jul 30, 2010 1218 1296 1248 1277 0 +9.31(+0.73%)
Jul 29, 2010 1071 1312 1248 1268 0 -72.24(-5.39%)
Jul 28, 2010 1129 1369 1330 1340 0 -20.15(-1.48%)
Jul 27, 2010 1165 1400 1342 1360 0 -33.12(-2.38%)
Jul 26, 2010 1162 1405 1372 1393 0 +9.63(+0.70%)
Jul 23, 2010 1154 1402 1358 1384 0 -5.48(-0.39%)
Jul 22, 2010 1325 1409 1372 1389 0 +15.38(+1.12%)
Jul 21, 2010 1164 1404 1363 1374 0 -9.91(-0.72%)
Jul 20, 2010 1137 1388 1350 1384 0 +9.16(+0.67%)
Jul 19, 2010 1299 1388 1342 1374 0 +0.73(+0.05%)
Jul 16, 2010 1168 1412 1368 1374 0 -34.99(-2.48%)
Jul 15, 2010 1365 1422 1392 1409 0 -4.47(-0.32%)
Jul 14, 2010 1364 1424 1397 1413 0 +0.30(+0.02%)
Jul 13, 2010 1341 1419 1377 1413 0 +35.88(+2.61%)
Jul 12, 2010 1151 1394 1367 1377 0 -5.84(-0.42%)
Jul 09, 2010 1148 1390 1364 1383 0 +6.96(+0.51%)
Jul 08, 2010 1155 1393 1363 1376 0 +1.01(+0.07%)
Jul 07, 2010 1134 1380 1346 1375 0 +16.84(+1.24%)
Jul 06, 2010 1295 1389 1338 1358 0 -2.87(-0.21%)
Jul 02, 2010 1132 1378 1345 1361 0 -1.23(-0.09%)
Jul 01, 2010 1298 1382 1318 1362 0 -8.05(-0.59%)
Jun 30, 2010 1164 1396 1358 1370 0 -3.42(-0.25%)
Jun 29, 2010 1179 1402 1360 1374 0 -39.47(-2.79%)
Jun 25, 2010 1358 1430 1391 1413 0 +19.26(+1.38%)
Jun 24, 2010 1187 1418 1375 1394 0 -8.62(-0.61%)
Jun 23, 2010 1363 1422 1387 1402 0 -3.82(-0.27%)
Jun 22, 2010 1375 1441 1396 1406 0 -13.53(-0.95%)
Jun 21, 2010 1379 1451 1399 1420 0 -5.42(-0.38%)
Jun 18, 2010 1377 1438 1409 1425 0 -10.62(-0.74%)
Jun 17, 2010 1387 1446 1419 1436 0 +19.25(+1.36%)
Jun 16, 2010 1356 1427 1394 1416 0 -7.76(-0.54%)
Jun 15, 2010 1366 1438 1393 1424 0 +24.77(+1.77%)
Jun 14, 2010 1175 1417 1379 1399 0 +18.97(+1.37%)
Jun 11, 2010 1353 1386 1348 1381 0 +16.40(+1.20%)
Jun 10, 2010 1309 1371 1341 1364 0 +36.08(+2.72%)
Jun 09, 2010 1283 1354 1313 1328 0 +5.64(+0.43%)
Jun 08, 2010 1297 1347 1302 1322 0 -9.12(-0.68%)
Jun 07, 2010 1159 1371 1326 1332 0 -25.30(-1.86%)
Jun 04, 2010 1319 1390 1348 1357 0 -36.74(-2.64%)
Jun 03, 2010 1340 1408 1369 1394 0 +2.51(+0.18%)
Jun 02, 2010 1320 1396 1349 1391 0 +31.13(+2.29%)
Jun 01, 2010 1170 1391 1352 1360 0 -17.43(-1.27%)
May 31, 2010 1386 1401 1367 1377 0 -0.01(-0.00%)
May 28, 2010 1387 1401 1368 1377 0 -18.66(-1.34%)
May 27, 2010 1323 1403 1359 1396 0 +42.31(+3.13%)
May 26, 2010 1313 1388 1345 1354 0 -5.54(-0.41%)
May 25, 2010 1136 1368 1323 1359 0 -4.06(-0.30%)
May 24, 2010 1155 1389 1347 1363 0 -5.52(-0.40%)
May 21, 2010 1338 1382 1324 1369 0 +18.76(+1.39%)
May 20, 2010 1153 1384 1344 1350 0 -49.46(-3.53%)
May 19, 2010 1359 1422 1381 1400 0 -10.96(-0.78%)
May 18, 2010 1231 1446 1402 1410 0 -16.38(-1.15%)
May 17, 2010 1218 1444 1398 1427 0 +4.55(+0.32%)
May 14, 2010 1389 1444 1403 1422 0 -13.28(-0.93%)
May 13, 2010 1248 1458 1422 1436 0 -10.95(-0.76%)
May 12, 2010 1227 1453 1411 1447 0 +28.09(+1.98%)
May 11, 2010 1420 1432 1397 1418 0 +6.44(+0.46%)
May 10, 2010 1212 1429 1390 1412 0 +42.53(+3.11%)
May 07, 2010 1350 1408 1356 1369 0 -30.17(-2.16%)
May 06, 2010 1384 1455 1355 1400 0 -31.79(-2.22%)
May 05, 2010 1444 1449 1410 1431 0 -7.47(-0.52%)
May 04, 2010 1396 1456 1424 1439 0 -40.18(-2.72%)
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.