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 (%)
Jun 26, 2009 1037 1058 1016 1047 0 +8.54(+0.82%)
Jun 25, 2009 1022 1046 1004 1039 0 +26.72(+2.64%)
Jun 24, 2009 968.84 1030 987.53 1012 0 +19.73(+1.99%)
Jun 23, 2009 975.99 1025 978.97 992.50 0 -16.23(-1.61%)
Jun 22, 2009 1034 1045 1003 1009 0 -30.77(-2.96%)
Jun 19, 2009 1041 1065 1026 1040 0 +7.41(+0.72%)
Jun 18, 2009 1010 1045 998.74 1032 0 +23.60(+2.34%)
Jun 17, 2009 993.33 1024 982.34 1008 0 +9.94(+1.00%)
Jun 16, 2009 1016 1033 989.72 998.55 0 -9.38(-0.93%)
Jun 15, 2009 1019 1030 989.52 1008 0 -19.15(-1.86%)
Jun 12, 2009 1012 1037 997.56 1027 0 +13.57(+1.34%)
Jun 11, 2009 1008 1035 996.64 1014 0 +6.39(+0.63%)
Jun 10, 2009 1024 1032 989.76 1007 0 -13.76(-1.35%)
Jun 09, 2009 1014 1035 1004 1021 0 +7.40(+0.73%)
Jun 08, 2009 1004 1033 990.11 1013 0 -13.05(-1.27%)
Jun 05, 2009 1021 1043 1003 1027 0 +9.68(+0.95%)
Jun 04, 2009 1004 1028 988.14 1017 0 +1.23(+0.12%)
Jun 03, 2009 1014 1026 991.20 1016 0 -2.93(-0.29%)
Jun 02, 2009 996.98 1030 983.15 1019 0 +17.61(+1.76%)
Jun 01, 2009 975.33 1013 963.13 1001 0 +38.05(+3.95%)
May 29, 2009 959.60 974.52 944.18 962.89 0 +1.94(+0.20%)
May 28, 2009 961.97 984.74 939.87 960.95 0 +2.66(+0.28%)
May 27, 2009 958.03 980.86 941.56 958.29 0 -4.28(-0.44%)
May 26, 2009 928.11 972.49 920.47 962.56 0 +30.10(+3.23%)
May 25, 2009 937.99 953.23 924.63 932.47 0 +0.00(+0.00%)
May 22, 2009 937.99 953.23 924.63 932.47 0 -4.55(-0.49%)
May 21, 2009 942.79 956.30 921.31 937.02 0 -11.45(-1.21%)
May 20, 2009 946.54 971.35 936.59 948.47 0 +0.74(+0.08%)
May 19, 2009 941.31 960.56 928.35 947.73 0 +1.48(+0.16%)
May 18, 2009 934.86 954.42 914.31 946.25 0 +19.23(+2.07%)
May 15, 2009 934.48 947.09 912.56 927.02 0 -7.33(-0.78%)
May 14, 2009 921.59 947.26 909.33 934.35 0 +17.03(+1.86%)
May 13, 2009 935.25 951.35 907.83 917.32 0 -25.02(-2.66%)
May 12, 2009 958.30 966.88 926.65 942.34 0 -7.39(-0.78%)
May 11, 2009 945.52 966.42 926.52 949.73 0 -4.27(-0.45%)
May 08, 2009 932.52 962.10 921.55 954.00 0 +28.25(+3.05%)
May 07, 2009 934.27 956.29 906.25 925.75 0 -6.11(-0.66%)
May 06, 2009 942.58 953.86 909.19 931.86 0 -0.10(-0.01%)
May 05, 2009 932.78 952.17 908.34 931.96 0 -4.01(-0.43%)
May 04, 2009 932.93 947.92 915.00 935.98 0 +9.12(+0.98%)
May 01, 2009 944.59 960.68 902.58 926.86 0 -28.91(-3.02%)
Apr 30, 2009 959.66 1002 938.96 955.77 0 +2.98(+0.31%)
Apr 29, 2009 930.46 965.58 916.35 952.79 0 +29.94(+3.24%)
Apr 28, 2009 924.85 953.90 897.83 922.86 0 +14.46(+1.59%)
Apr 27, 2009 898.78 933.16 879.35 908.39 0 +6.15(+0.68%)
Apr 24, 2009 888.07 917.71 873.52 902.24 0 +22.00(+2.50%)
Apr 23, 2009 896.33 907.84 863.75 880.25 0 -10.52(-1.18%)
Apr 22, 2009 898.33 919.19 859.18 890.76 0 -24.93(-2.72%)
Apr 21, 2009 919.02 945.97 878.19 915.69 0 -19.01(-2.03%)
Apr 20, 2009 951.17 966.72 919.55 934.70 0 -29.45(-3.05%)
Apr 17, 2009 951.37 974.79 937.63 964.14 0 +13.23(+1.39%)
Apr 16, 2009 952.77 965.92 924.34 950.91 0 +2.88(+0.30%)
Apr 15, 2009 939.58 957.57 921.46 948.04 0 +9.56(+1.02%)
Apr 14, 2009 935.81 958.81 921.99 938.48 0 -10.24(-1.08%)
Apr 13, 2009 938.27 957.55 923.30 948.72 0 +1.23(+0.13%)
Apr 10, 2009 931.96 961.61 918.49 947.49 0 +0.00(+0.00%)
Apr 09, 2009 931.96 961.61 918.49 947.49 0 +29.08(+3.17%)
Apr 08, 2009 902.77 922.78 892.92 918.41 0 +19.41(+2.16%)
Apr 07, 2009 903.08 918.84 887.28 898.99 0 -14.07(-1.54%)
Apr 06, 2009 909.72 926.90 893.84 913.07 0 -2.18(-0.24%)
Apr 03, 2009 924.84 935.63 895.35 915.25 0 -21.56(-2.30%)
Apr 02, 2009 923.42 959.34 907.74 936.81 0 +36.34(+4.04%)
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.