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 (%)
Apr 30, 2009 1057 1088 1031 1049 0 +3.19(+0.31%)
Apr 29, 2009 1029 1066 1014 1046 0 +28.15(+2.77%)
Apr 28, 2009 1007 1053 992.58 1017 0 -2.48(-0.24%)
Apr 27, 2009 1024 1049 997.42 1020 0 -23.78(-2.28%)
Apr 24, 2009 1030 1063 1013 1044 0 +20.65(+2.02%)
Apr 23, 2009 1024 1046 993.62 1023 0 +4.13(+0.41%)
Apr 22, 2009 1001 1051 988.26 1019 0 +7.88(+0.78%)
Apr 21, 2009 980.13 1024 964.77 1011 0 +24.50(+2.48%)
Apr 20, 2009 1014 1025 973.60 986.46 0 -45.08(-4.37%)
Apr 17, 2009 1020 1047 998.68 1032 0 +14.12(+1.39%)
Apr 16, 2009 994.53 1030 976.42 1017 0 +29.01(+2.93%)
Apr 15, 2009 973.76 999.76 958.33 988.41 0 +9.18(+0.94%)
Apr 14, 2009 985.04 1006 961.04 979.24 0 -16.06(-1.61%)
Apr 13, 2009 984.50 1009 965.00 995.30 0 +3.22(+0.32%)
Apr 10, 2009 969.22 1005 953.74 992.07 0 +0.06(+0.01%)
Apr 09, 2009 969.22 1005 953.70 992.01 0 +41.63(+4.38%)
Apr 08, 2009 938.43 961.85 924.68 950.38 0 +19.36(+2.08%)
Apr 07, 2009 949.01 961.16 921.34 931.02 0 -32.19(-3.34%)
Apr 06, 2009 963.89 980.63 939.62 963.21 0 -10.12(-1.04%)
Apr 03, 2009 959.48 985.18 940.16 973.33 0 +12.27(+1.28%)
Apr 02, 2009 933.34 982.75 923.23 961.06 0 +47.32(+5.18%)
Apr 01, 2009 889.85 924.08 874.09 913.74 0 +11.99(+1.33%)
Mar 31, 2009 899.19 922.42 878.68 901.75 0 +12.67(+1.42%)
Mar 30, 2009 899.98 912.18 865.79 889.08 0 -27.77(-3.03%)
Mar 27, 2009 926.79 943.18 903.35 916.86 0 -25.16(-2.67%)
Mar 26, 2009 915.26 951.91 903.01 942.01 0 +36.43(+4.02%)
Mar 25, 2009 900.97 931.61 873.84 905.58 0 +8.93(+1.00%)
Mar 24, 2009 897.81 924.76 880.42 896.65 0 -12.33(-1.36%)
Mar 23, 2009 882.91 912.17 870.44 908.98 0 +55.54(+6.51%)
Mar 20, 2009 876.24 887.75 839.71 853.44 0 -20.77(-2.38%)
Mar 19, 2009 886.85 901.04 856.30 874.21 0 -4.23(-0.48%)
Mar 18, 2009 854.92 893.43 838.79 878.44 0 +19.43(+2.26%)
Mar 17, 2009 827.16 863.45 813.87 859.01 0 +33.93(+4.11%)
Mar 16, 2009 843.75 862.65 814.48 825.08 0 -10.07(-1.21%)
Mar 13, 2009 831.61 853.70 809.46 835.15 0 +8.71(+1.05%)
Mar 12, 2009 788.93 833.62 773.18 826.44 0 +35.34(+4.47%)
Mar 11, 2009 793.41 816.72 770.94 791.10 0 +3.33(+0.42%)
Mar 10, 2009 752.82 797.20 741.86 787.76 0 +50.39(+6.83%)
Mar 09, 2009 740.67 766.75 724.00 737.37 0 -11.89(-1.59%)
Mar 06, 2009 759.10 774.41 725.89 749.25 0 -4.21(-0.56%)
Mar 05, 2009 774.18 787.67 741.25 753.46 0 -34.48(-4.38%)
Mar 04, 2009 778.09 807.62 761.08 787.94 0 +21.54(+2.81%)
Mar 03, 2009 781.69 798.90 751.94 766.40 0 -6.72(-0.87%)
Mar 02, 2009 799.16 811.46 764.15 773.12 0 -40.42(-4.97%)
Feb 27, 2009 805.46 837.64 790.55 813.54 0 -3.35(-0.41%)
Feb 26, 2009 838.70 853.36 806.25 816.89 0 -13.25(-1.60%)
Feb 25, 2009 840.88 856.12 810.25 830.14 0 -16.13(-1.91%)
Feb 24, 2009 808.55 864.00 786.21 846.27 0 +44.27(+5.52%)
Feb 23, 2009 837.31 849.16 795.35 802.01 0 -27.32(-3.29%)
Feb 20, 2009 825.80 849.29 803.25 829.33 0 -6.88(-0.82%)
Feb 19, 2009 854.46 872.44 827.52 836.21 0 -7.86(-0.93%)
Feb 18, 2009 857.53 869.12 826.76 844.07 0 -7.64(-0.90%)
Feb 17, 2009 862.58 877.24 835.02 851.71 0 -33.72(-3.81%)
Feb 16, 2009 893.18 909.65 873.19 885.43 0 -0.00(-0.00%)
Feb 13, 2009 893.18 909.65 873.19 885.43 0 -7.64(-0.86%)
Feb 12, 2009 873.20 900.66 854.82 893.07 0 +5.30(+0.60%)
Feb 11, 2009 893.26 909.45 867.77 887.77 0 +0.24(+0.03%)
Feb 10, 2009 919.33 938.28 877.56 887.53 0 -40.18(-4.33%)
Feb 09, 2009 929.79 945.84 907.28 927.71 0 -2.86(-0.31%)
Feb 06, 2009 904.68 947.65 893.06 930.58 0 +29.29(+3.25%)
Feb 05, 2009 880.52 933.09 864.71 901.28 0 +16.73(+1.89%)
Feb 04, 2009 895.25 916.97 869.61 884.56 0 -10.70(-1.20%)
Feb 03, 2009 884.14 908.52 861.46 895.26 0 +16.88(+1.92%)
Feb 02, 2009 864.98 895.03 848.21 878.38 0 +2.31(+0.26%)
Jan 30, 2009 905.82 918.35 863.32 876.07 0 -25.28(-2.81%)
Jan 29, 2009 921.81 937.97 889.88 901.35 0 -32.70(-3.50%)
Jan 28, 2009 920.67 948.54 905.51 934.05 0 +31.67(+3.51%)
Jan 27, 2009 902.49 925.83 879.84 902.38 0 +4.45(+0.50%)
Jan 26, 2009 890.27 923.32 873.83 897.93 0 +9.59(+1.08%)
Jan 23, 2009 873.13 907.88 857.92 888.34 0 -6.60(-0.74%)
Jan 22, 2009 889.61 917.93 866.68 894.95 0 -11.70(-1.29%)
Jan 21, 2009 892.99 919.75 861.59 906.64 0 +26.52(+3.01%)
Jan 20, 2009 922.51 934.97 872.87 880.12 0 -50.94(-5.47%)
Jan 19, 2009 935.45 951.36 900.99 931.06 0 +0.00(+0.00%)
Jan 16, 2009 935.45 951.36 900.99 931.06 0 +8.77(+0.95%)
Jan 15, 2009 904.09 942.46 873.63 922.29 0 +17.91(+1.98%)
Jan 14, 2009 924.06 937.76 888.53 904.38 0 -35.92(-3.82%)
Jan 13, 2009 938.54 964.01 917.73 940.30 0 -1.89(-0.20%)
Jan 12, 2009 968.14 980.54 929.14 942.20 0 -29.61(-3.05%)
Jan 09, 2009 998.01 1008 957.03 971.81 0 -24.61(-2.47%)
Jan 08, 2009 983.71 1010 959.88 996.42 0 +4.50(+0.45%)
Jan 07, 2009 1011 1026 973.85 991.92 0 -34.61(-3.37%)
Jan 06, 2009 1014 1048 994.95 1027 0 +20.48(+2.04%)
Jan 05, 2009 996.60 1024 972.99 1006 0 +6.11(+0.61%)
Jan 02, 2009 967.70 1012 952.77 999.94 0 +35.02(+3.63%)
Jan 01, 2009 942.36 980.03 930.64 964.92 0 +0.07(+0.01%)
Dec 31, 2008 942.32 979.95 930.63 964.85 0 +22.89(+2.43%)
Dec 30, 2008 917.34 950.14 904.84 941.96 0 +28.45(+3.11%)
Dec 29, 2008 924.37 936.30 894.44 913.50 0 -12.31(-1.33%)
Dec 26, 2008 920.55 937.67 905.52 925.82 0 +8.11(+0.88%)
Dec 25, 2008 916.00 932.55 901.28 917.71 0 +0.00(+0.00%)
Dec 24, 2008 916.00 932.55 901.28 917.71 0 +3.62(+0.40%)
Dec 23, 2008 928.09 946.59 899.40 914.10 0 -8.75(-0.95%)
Dec 22, 2008 947.34 957.34 897.69 922.84 0 -24.91(-2.63%)
Dec 19, 2008 953.34 979.78 922.59 947.75 0 +4.20(+0.45%)
Dec 18, 2008 961.39 981.96 923.39 943.55 0 -13.47(-1.41%)
Dec 17, 2008 933.94 976.07 918.91 957.02 0 +9.84(+1.04%)
Dec 16, 2008 906.53 956.86 892.01 947.18 0 +51.60(+5.76%)
Dec 15, 2008 918.74 934.99 875.22 895.58 0 -18.01(-1.97%)
Dec 12, 2008 878.05 926.08 863.43 913.59 0 +13.21(+1.47%)
Dec 11, 2008 927.55 951.47 884.87 900.38 0 -35.63(-3.81%)
Dec 10, 2008 926.05 957.81 903.08 936.02 0 +18.67(+2.03%)
Dec 09, 2008 932.00 968.62 898.59 917.35 0 -25.25(-2.68%)
Dec 08, 2008 925.28 966.47 900.94 942.60 0 +36.40(+4.02%)
Dec 05, 2008 860.11 914.41 831.42 906.20 0 +34.07(+3.91%)
Dec 04, 2008 870.20 918.79 842.45 872.13 0 -9.29(-1.05%)
Dec 03, 2008 854.41 895.62 824.57 881.42 0 +22.25(+2.59%)
Dec 02, 2008 839.59 874.99 813.38 859.17 0 +33.96(+4.11%)
Dec 01, 2008 884.26 898.07 817.52 825.21 0 -80.78(-8.92%)
Nov 28, 2008 888.34 918.42 871.05 905.99 0 +12.57(+1.41%)
Nov 27, 2008 836.69 904.24 824.00 893.42 0 +0.00(+0.00%)
Nov 26, 2008 836.69 904.24 824.00 893.42 0 +38.92(+4.56%)
Nov 25, 2008 853.43 878.98 811.83 854.50 0 +14.73(+1.75%)
Nov 24, 2008 795.88 857.75 773.62 839.77 0 +57.73(+7.38%)
Nov 21, 2008 767.41 801.32 717.05 782.04 0 +32.42(+4.33%)
Nov 20, 2008 785.41 821.88 734.55 749.61 0 -44.31(-5.58%)
Nov 19, 2008 849.01 867.64 785.60 793.92 0 -59.99(-7.03%)
Nov 18, 2008 858.44 884.13 821.25 853.92 0 -3.99(-0.47%)
Nov 17, 2008 870.92 898.11 842.00 857.91 0 -19.94(-2.27%)
Nov 14, 2008 910.01 939.58 865.28 877.85 0 -50.04(-5.39%)
Nov 13, 2008 871.22 934.80 824.70 927.89 0 +61.96(+7.15%)
Nov 12, 2008 905.07 922.74 855.71 865.93 0 -56.15(-6.09%)
Nov 11, 2008 938.71 960.13 896.64 922.08 0 -29.84(-3.14%)
Nov 10, 2008 988.61 1008 932.92 951.92 0 -17.79(-1.83%)
Nov 07, 2008 967.39 996.80 936.36 969.72 0 +13.75(+1.44%)
Nov 06, 2008 994.08 1020 940.50 955.97 0 -50.16(-4.99%)
Nov 05, 2008 1048 1070 995.43 1006 0 -53.54(-5.05%)
Nov 04, 2008 1055 1086 1017 1060 0 +24.20(+2.34%)
Nov 03, 2008 1043 1072 1007 1035 0 -2.47(-0.24%)
Oct 31, 2008 998.33 1065 974.26 1038 0 +37.08(+3.70%)
Oct 30, 2008 989.15 1030 955.85 1001 0 +42.53(+4.44%)
Oct 29, 2008 944.32 1010 911.03 958.33 0 +16.01(+1.70%)
Oct 28, 2008 893.43 956.03 848.36 942.32 0 +72.09(+8.28%)
Oct 27, 2008 892.14 930.94 854.72 870.23 0 -34.19(-3.78%)
Oct 24, 2008 878.24 942.02 857.31 904.42 0 -36.68(-3.90%)
Oct 23, 2008 967.63 993.25 895.01 941.10 0 -27.83(-2.87%)
Oct 22, 2008 1002 1024 940.31 968.93 0 -53.22(-5.21%)
Oct 21, 2008 1043 1074 1007 1022 0 -33.25(-3.15%)
Oct 20, 2008 1036 1072 1005 1055 0 +34.31(+3.36%)
Oct 17, 2008 995.42 1071 971.31 1021 0 +0.57(+0.06%)
Oct 16, 2008 985.29 1041 931.37 1021 0 +38.96(+3.97%)
Oct 15, 2008 1061 1079 972.04 981.56 0 -94.20(-8.76%)
Oct 14, 2008 1139 1168 1045 1076 0 -26.14(-2.37%)
Oct 13, 2008 1060 1125 1020 1102 0 +88.67(+8.75%)
Oct 10, 2008 966.05 1066 902.80 1013 0 +3.81(+0.38%)
Oct 09, 2008 1095 1123 995.09 1009 0 -72.04(-6.66%)
Oct 08, 2008 1070 1143 1035 1081 0 -17.03(-1.55%)
Oct 07, 2008 1179 1200 1087 1098 0 -67.91(-5.82%)
Oct 06, 2008 1182 1210 1093 1166 0 -48.78(-4.01%)
Oct 03, 2008 1266 1295 1204 1215 0 -34.71(-2.78%)
Oct 02, 2008 1309 1326 1234 1250 0 -64.56(-4.91%)
Oct 01, 2008 1321 1350 1280 1314 0 -16.67(-1.25%)
Sep 30, 2008 1318 1359 1275 1331 0 +36.74(+2.84%)
Sep 29, 2008 1364 1394 1259 1294 0 -91.77(-6.62%)
Sep 26, 2008 1366 1406 1343 1386 0 -3.63(-0.26%)
Sep 25, 2008 1387 1421 1362 1390 0 +13.71(+1.00%)
Sep 24, 2008 1395 1419 1355 1376 0 -13.56(-0.98%)
Sep 23, 2008 1418 1447 1372 1390 0 -26.33(-1.86%)
Sep 22, 2008 1472 1491 1399 1416 0 -67.09(-4.52%)
Sep 19, 2008 1493 1586 1412 1483 0 +47.28(+3.29%)
Sep 18, 2008 1397 1472 1338 1436 0 +57.89(+4.20%)
Sep 17, 2008 1416 1444 1352 1378 0 -62.11(-4.31%)
Sep 16, 2008 1400 1462 1369 1440 0 +15.91(+1.12%)
Sep 15, 2008 1432 1478 1400 1424 0 -49.78(-3.38%)
Sep 12, 2008 1462 1494 1438 1474 0 -0.43(-0.03%)
Sep 11, 2008 1442 1486 1419 1474 0 +11.39(+0.78%)
Sep 10, 2008 1470 1495 1429 1463 0 +3.14(+0.22%)
Sep 09, 2008 1504 1528 1449 1460 0 -43.84(-2.92%)
Sep 08, 2008 1501 1536 1455 1504 0 +29.88(+2.03%)
Sep 05, 2008 1461 1490 1435 1474 0 -0.18(-0.01%)
Sep 04, 2008 1503 1520 1460 1474 0 -42.48(-2.80%)
Sep 03, 2008 1515 1545 1485 1516 0 -0.45(-0.03%)
Sep 02, 2008 1535 1569 1498 1517 0 +6.66(+0.44%)
Sep 01, 2008 1511 1534 1491 1510 0 +0.00(+0.00%)
Aug 29, 2008 1511 1534 1491 1510 0 -9.76(-0.64%)
Aug 28, 2008 1497 1532 1482 1520 0 +29.86(+2.00%)
Aug 27, 2008 1475 1506 1458 1490 0 +15.19(+1.03%)
Aug 26, 2008 1473 1495 1451 1475 0 +1.17(+0.08%)
Aug 25, 2008 1496 1510 1459 1474 0 -30.67(-2.04%)
Aug 22, 2008 1484 1518 1470 1504 0 +26.44(+1.79%)
Aug 21, 2008 1466 1496 1447 1478 0 -0.50(-0.03%)
Aug 20, 2008 1489 1510 1455 1478 0 -8.57(-0.58%)
Aug 19, 2008 1510 1524 1468 1487 0 -35.08(-2.30%)
Aug 18, 2008 1550 1566 1506 1522 0 -25.18(-1.63%)
Aug 15, 2008 1547 1575 1518 1547 0 +7.34(+0.48%)
Aug 14, 2008 1502 1557 1488 1540 0 +31.48(+2.09%)
Aug 13, 2008 1515 1539 1475 1508 0 -15.64(-1.03%)
Aug 12, 2008 1535 1563 1503 1524 0 -16.43(-1.07%)
Aug 11, 2008 1512 1575 1492 1541 0 +26.66(+1.76%)
Aug 08, 2008 1469 1530 1453 1514 0 +48.08(+3.28%)
Aug 07, 2008 1480 1504 1446 1466 0 -29.40(-1.97%)
Aug 06, 2008 1485 1514 1451 1495 0 +3.37(+0.23%)
Aug 05, 2008 1458 1509 1440 1492 0 +48.52(+3.36%)
Aug 04, 2008 1454 1476 1414 1443 0 -9.29(-0.64%)
Aug 01, 2008 1467 1489 1424 1453 0 -9.41(-0.64%)
Jul 31, 2008 1456 1498 1434 1462 0 -8.53(-0.58%)
Jul 30, 2008 1473 1508 1435 1471 0 +7.28(+0.50%)
Jul 29, 2008 1457 1483 1412 1463 0 +35.10(+2.46%)
Jul 28, 2008 1460 1481 1413 1428 0 -33.65(-2.30%)
Jul 25, 2008 1472 1500 1438 1462 0 -3.20(-0.22%)
Jul 24, 2008 1517 1534 1444 1465 0 -55.36(-3.64%)
Jul 23, 2008 1492 1556 1466 1520 0 +31.03(+2.08%)
Jul 22, 2008 1438 1503 1413 1489 0 +42.35(+2.93%)
Jul 21, 2008 1452 1478 1424 1447 0 +0.81(+0.06%)
Jul 18, 2008 1451 1479 1412 1446 0 +0.13(+0.01%)
Jul 17, 2008 1418 1467 1385 1446 0 +33.37(+2.36%)
Jul 16, 2008 1363 1424 1343 1413 0 +51.89(+3.81%)
Jul 15, 2008 1352 1390 1317 1361 0 -6.21(-0.45%)
Jul 14, 2008 1395 1409 1350 1367 0 -13.18(-0.95%)
Jul 11, 2008 1381 1410 1340 1380 0 -17.99(-1.29%)
Jul 10, 2008 1410 1437 1370 1398 0 -13.55(-0.96%)
Jul 09, 2008 1444 1466 1397 1412 0 -32.47(-2.25%)
Jul 08, 2008 1402 1454 1377 1444 0 +40.01(+2.85%)
Jul 07, 2008 1421 1446 1377 1404 0 -9.13(-0.65%)
Jul 04, 2008 1422 1443 1389 1413 0 +0.00(+0.00%)
Jul 03, 2008 1422 1443 1389 1413 0 -3.66(-0.26%)
Jul 02, 2008 1459 1476 1407 1417 0 -38.40(-2.64%)
Jul 01, 2008 1450 1476 1414 1455 0 -16.19(-1.10%)
Jun 30, 2008 1484 1513 1451 1472 0 -17.50(-1.18%)
Jun 27, 2008 1489 1517 1456 1489 0 -1.08(-0.07%)
Jun 26, 2008 1517 1533 1477 1490 0 -45.20(-2.94%)
Jun 25, 2008 1517 1563 1503 1535 0 +26.69(+1.77%)
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.