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

Services Sector (CIX: MSECTOR7 )

1,499.93 +0.06 (+0.00%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2017 1081 1089 1071 1080 0 +3.46(+0.32%)
Jun 29, 2017 1086 1092 1067 1077 0 -9.77(-0.90%)
Jun 28, 2017 1080 1094 1074 1087 0 +11.76(+1.09%)
Jun 27, 2017 1080 1090 1070 1075 0 -5.99(-0.55%)
Jun 26, 2017 1080 1091 1071 1081 0 +4.24(+0.39%)
Jun 23, 2017 1072 1084 1064 1077 0 +3.93(+0.37%)
Jun 22, 2017 1073 1082 1063 1073 0 +0.49(+0.05%)
Jun 21, 2017 1075 1084 1063 1072 0 -0.65(-0.06%)
Jun 20, 2017 1086 1090 1069 1073 0 -15.14(-1.39%)
Jun 19, 2017 1086 1095 1075 1088 0 +7.46(+0.69%)
Jun 16, 2017 1077 1088 1066 1081 0 +0.23(+0.02%)
Jun 15, 2017 1075 1087 1066 1080 0 -2.50(-0.23%)
Jun 14, 2017 1086 1093 1072 1083 0 -0.64(-0.06%)
Jun 13, 2017 1081 1091 1072 1084 0 +4.83(+0.45%)
Jun 12, 2017 1076 1091 1065 1079 0 +0.61(+0.06%)
Jun 09, 2017 1080 1092 1063 1078 0 -0.30(-0.03%)
Jun 08, 2017 1076 1089 1067 1078 0 +0.75(+0.07%)
Jun 07, 2017 1076 1086 1067 1078 0 +2.80(+0.26%)
Jun 06, 2017 1079 1086 1067 1075 0 -8.04(-0.74%)
Jun 05, 2017 1087 1093 1075 1083 0 -4.80(-0.44%)
Jun 02, 2017 1085 1097 1077 1088 0 +4.11(+0.38%)
Jun 01, 2017 1071 1088 1066 1084 0 +15.42(+1.44%)
May 31, 2017 1069 1075 1055 1068 0 +1.41(+0.13%)
May 30, 2017 1070 1077 1060 1067 0 -3.94(-0.37%)
May 29, 2017 1068 1077 1061 1071 0 +0.02(+0.00%)
May 26, 2017 1068 1077 1061 1071 0 +2.68(+0.25%)
May 25, 2017 1065 1078 1056 1068 0 +8.47(+0.80%)
May 24, 2017 1058 1067 1049 1060 0 -0.23(-0.02%)
May 23, 2017 1064 1070 1051 1060 0 -3.57(-0.34%)
May 22, 2017 1061 1071 1055 1063 0 +5.53(+0.52%)
May 19, 2017 1050 1066 1044 1058 0 +10.43(+1.00%)
May 18, 2017 1042 1058 1034 1047 0 +3.28(+0.31%)
May 17, 2017 1059 1062 1039 1044 0 -20.32(-1.91%)
May 16, 2017 1069 1075 1056 1064 0 -4.04(-0.38%)
May 15, 2017 1067 1077 1061 1068 0 +2.97(+0.28%)
May 12, 2017 1069 1076 1058 1065 0 -5.49(-0.51%)
May 11, 2017 1073 1079 1059 1071 0 -6.45(-0.60%)
May 10, 2017 1075 1084 1067 1077 0 +0.92(+0.09%)
May 09, 2017 1075 1085 1066 1076 0 +4.68(+0.44%)
May 08, 2017 1075 1083 1063 1072 0 -3.72(-0.35%)
May 05, 2017 1074 1083 1063 1076 0 +5.17(+0.48%)
May 04, 2017 1073 1081 1060 1070 0 -0.20(-0.02%)
May 03, 2017 1071 1079 1060 1071 0 -0.66(-0.06%)
May 02, 2017 1068 1079 1059 1071 0 +5.33(+0.50%)
May 01, 2017 1068 1077 1056 1066 0 +0.60(+0.06%)
Apr 28, 2017 1075 1081 1057 1065 0 -9.26(-0.86%)
Apr 27, 2017 1075 1086 1062 1075 0 +0.73(+0.07%)
Apr 26, 2017 1072 1084 1064 1074 0 +3.99(+0.37%)
Apr 25, 2017 1069 1080 1061 1070 0 +5.98(+0.56%)
Apr 24, 2017 1067 1072 1056 1064 0 +9.06(+0.86%)
Apr 21, 2017 1055 1062 1046 1055 0 -1.21(-0.11%)
Apr 20, 2017 1049 1062 1043 1056 0 +11.57(+1.11%)
Apr 19, 2017 1045 1055 1037 1044 0 +3.56(+0.34%)
Apr 18, 2017 1038 1049 1029 1041 0 -1.47(-0.14%)
Apr 17, 2017 1036 1046 1030 1042 0 +9.79(+0.95%)
Apr 13, 2017 1040 1047 1029 1033 0 -8.85(-0.85%)
Apr 12, 2017 1050 1053 1034 1041 0 -9.34(-0.89%)
Apr 11, 2017 1048 1053 1035 1051 0 +0.53(+0.05%)
Apr 10, 2017 1047 1059 1041 1050 0 +3.47(+0.33%)
Apr 07, 2017 1047 1055 1040 1047 0 -1.23(-0.12%)
Apr 06, 2017 1045 1056 1037 1048 0 +4.16(+0.40%)
Apr 05, 2017 1053 1062 1040 1044 0 -5.73(-0.55%)
Apr 04, 2017 1049 1058 1041 1050 0 -1.15(-0.11%)
Apr 03, 2017 1058 1064 1043 1051 0 -6.52(-0.62%)
Mar 31, 2017 1055 1065 1049 1057 0 +0.82(+0.08%)
Mar 30, 2017 1051 1062 1046 1056 0 +4.05(+0.38%)
Mar 29, 2017 1046 1058 1040 1052 0 +5.22(+0.50%)
Mar 28, 2017 1039 1050 1031 1047 0 +7.99(+0.77%)
Mar 27, 2017 1030 1044 1022 1039 0 +0.24(+0.02%)
Mar 24, 2017 1041 1050 1032 1039 0 +0.01(+0.00%)
Mar 23, 2017 1037 1048 1031 1039 0 +1.49(+0.14%)
Mar 22, 2017 1033 1039 1020 1037 0 +3.55(+0.34%)
Mar 21, 2017 1052 1056 1029 1034 0 -13.92(-1.33%)
Mar 20, 2017 1052 1058 1041 1048 0 -3.76(-0.36%)
Mar 17, 2017 1051 1059 1042 1052 0 +3.00(+0.29%)
Mar 16, 2017 1049 1057 1040 1049 0 +1.46(+0.14%)
Mar 15, 2017 1040 1053 1032 1047 0 +9.34(+0.90%)
Mar 14, 2017 1039 1044 1027 1038 0 -3.74(-0.36%)
Mar 13, 2017 1040 1049 1032 1041 0 +2.04(+0.20%)
Mar 10, 2017 1038 1047 1030 1039 0 +5.19(+0.50%)
Mar 09, 2017 1037 1045 1028 1034 0 -3.20(-0.31%)
Mar 08, 2017 1039 1048 1031 1037 0 -0.06(-0.01%)
Mar 07, 2017 1042 1048 1032 1037 0 -6.49(-0.62%)
Mar 06, 2017 1045 1052 1034 1044 0 -5.34(-0.51%)
Mar 03, 2017 1049 1057 1039 1049 0 -0.27(-0.03%)
Mar 02, 2017 1054 1061 1040 1050 0 -7.34(-0.69%)
Mar 01, 2017 1054 1067 1044 1057 0 +14.38(+1.38%)
Feb 28, 2017 1049 1056 1034 1043 0 -8.70(-0.83%)
Feb 27, 2017 1047 1058 1040 1051 0 +2.58(+0.25%)
Feb 24, 2017 1038 1054 1030 1049 0 +6.38(+0.61%)
Feb 23, 2017 1052 1058 1035 1042 0 -6.54(-0.62%)
Feb 22, 2017 1051 1056 1038 1049 0 -4.42(-0.42%)
Feb 21, 2017 1051 1062 1042 1053 0 -7.52(-0.71%)
Feb 17, 2017 1061 1061 1061 1061 0 +2.76(+0.26%)
Feb 16, 2017 1062 1069 1048 1058 0 -9.05(-0.85%)
Feb 15, 2017 1058 1073 1051 1067 0 +7.94(+0.75%)
Feb 14, 2017 1056 1066 1047 1059 0 +1.67(+0.16%)
Feb 13, 2017 1059 1068 1049 1057 0 +2.79(+0.26%)
Feb 10, 2017 1052 1060 1041 1055 0 +6.85(+0.65%)
Feb 09, 2017 1039 1055 1034 1048 0 +9.15(+0.88%)
Feb 08, 2017 1034 1046 1024 1039 0 +5.38(+0.52%)
Feb 07, 2017 1036 1044 1026 1033 0 -1.51(-0.15%)
Feb 06, 2017 1037 1045 1027 1035 0 -3.64(-0.35%)
Feb 03, 2017 1034 1047 1027 1038 0 +7.65(+0.74%)
Feb 02, 2017 1031 1041 1021 1031 0 -2.35(-0.23%)
Feb 01, 2017 1038 1046 1025 1033 0 -2.66(-0.26%)
Jan 31, 2017 1034 1043 1022 1036 0 -1.76(-0.17%)
Jan 30, 2017 1040 1046 1025 1038 0 -5.49(-0.53%)
Jan 27, 2017 1048 1054 1033 1043 0 -4.18(-0.40%)
Jan 26, 2017 1049 1062 1038 1047 0 -1.53(-0.15%)
Jan 25, 2017 1045 1057 1038 1049 0 +8.40(+0.81%)
Jan 24, 2017 1032 1046 1027 1040 0 +10.81(+1.05%)
Jan 23, 2017 1030 1039 1020 1030 0 -3.36(-0.33%)
Jan 20, 2017 1032 1042 1024 1033 0 +3.00(+0.29%)
Jan 19, 2017 1038 1045 1024 1030 0 -6.28(-0.61%)
Jan 18, 2017 1035 1043 1024 1036 0 -1.02(-0.10%)
Jan 17, 2017 1039 1050 1029 1037 0 -4.38(-0.42%)
Jan 16, 2017 1042 1042 1042 1042 0 +0.06(+0.01%)
Jan 13, 2017 1039 1049 1033 1042 0 +4.65(+0.45%)
Jan 12, 2017 1039 1046 1025 1037 0 -3.42(-0.33%)
Jan 11, 2017 1037 1048 1027 1040 0 +3.78(+0.36%)
Jan 10, 2017 1031 1045 1025 1037 0 +6.23(+0.60%)
Jan 09, 2017 1034 1040 1023 1030 0 -4.09(-0.40%)
Jan 06, 2017 1035 1045 1024 1034 0 -0.15(-0.01%)
Jan 05, 2017 1036 1048 1023 1035 0 -5.94(-0.57%)
Jan 04, 2017 1032 1047 1026 1040 0 +11.36(+1.10%)
Jan 03, 2017 1029 1041 1016 1029 0 +7.43(+0.73%)
Dec 30, 2016 1022 1022 1022 1022 0 -6.72(-0.65%)
Dec 29, 2016 1029 1037 1022 1028 0 +0.45(+0.04%)
Dec 28, 2016 1039 1043 1024 1028 0 -9.59(-0.92%)
Dec 27, 2016 1035 1045 1030 1038 0 +3.80(+0.37%)
Dec 23, 2016 1034 1034 1034 1034 0 +0.09(+0.01%)
Dec 22, 2016 1044 1049 1027 1034 0 -12.32(-1.18%)
Dec 21, 2016 1046 1054 1038 1046 0 -1.44(-0.14%)
Dec 20, 2016 1044 1055 1036 1047 0 +5.80(+0.56%)
Dec 19, 2016 1040 1051 1032 1042 0 +2.19(+0.21%)
Dec 16, 2016 1045 1054 1032 1039 0 -3.53(-0.34%)
Dec 15, 2016 1042 1055 1033 1043 0 +1.55(+0.15%)
Dec 14, 2016 1050 1058 1036 1041 0 -9.52(-0.91%)
Dec 13, 2016 1050 1061 1039 1051 0 +4.71(+0.45%)
Dec 12, 2016 1051 1058 1037 1046 0 -7.60(-0.72%)
Dec 09, 2016 1053 1064 1042 1054 0 +3.61(+0.34%)
Dec 08, 2016 1048 1061 1036 1050 0 +1.63(+0.16%)
Dec 07, 2016 1033 1053 1026 1049 0 +15.03(+1.45%)
Dec 06, 2016 1027 1039 1018 1034 0 +8.45(+0.82%)
Dec 05, 2016 1022 1035 1014 1025 0 +8.41(+0.83%)
Dec 02, 2016 1019 1030 1008 1017 0 -2.28(-0.22%)
Dec 01, 2016 1020 1032 1008 1019 0 -0.47(-0.05%)
Nov 30, 2016 1024 1034 1012 1019 0 -3.53(-0.35%)
Nov 29, 2016 1023 1034 1015 1023 0 +1.16(+0.11%)
Nov 28, 2016 1025 1034 1013 1022 0 -8.03(-0.78%)
Nov 25, 2016 1028 1036 1022 1030 0 +3.78(+0.37%)
Nov 24, 2016 1026 1026 1026 1026 0 +0.01(+0.00%)
Nov 23, 2016 1020 1032 1012 1026 0 +4.55(+0.45%)
Nov 22, 2016 1015 1028 1005 1021 0 +7.35(+0.72%)
Nov 21, 2016 1010 1022 1002 1014 0 +7.33(+0.73%)
Nov 18, 2016 1008 1017 996.95 1007 0 -2.49(-0.25%)
Nov 17, 2016 1002 1014 995.81 1009 0 +10.76(+1.08%)
Nov 16, 2016 994.01 1006 986.38 998.52 0 +1.67(+0.17%)
Nov 15, 2016 994.90 1007 979.72 996.86 0 +4.38(+0.44%)
Nov 14, 2016 986.82 1005 974.98 992.47 0 +8.94(+0.91%)
Nov 11, 2016 974.02 991.13 964.01 983.53 0 +7.12(+0.73%)
Nov 10, 2016 974.82 993.37 959.79 976.42 0 +7.50(+0.77%)
Nov 09, 2016 943.07 976.62 934.78 968.91 0 +13.37(+1.40%)
Nov 08, 2016 949.28 963.88 940.60 955.54 0 +1.10(+0.12%)
Nov 07, 2016 948.25 961.70 940.88 954.44 0 +20.77(+2.22%)
Nov 04, 2016 932.46 947.28 924.16 933.67 0 +1.09(+0.12%)
Nov 03, 2016 937.58 946.03 926.00 932.58 0 -2.32(-0.25%)
Nov 02, 2016 934.96 947.79 926.32 934.90 0 -1.87(-0.20%)
Nov 01, 2016 947.97 953.79 929.37 936.77 0 -9.84(-1.04%)
Oct 31, 2016 944.21 954.20 935.89 946.60 0 +4.79(+0.51%)
Oct 28, 2016 942.34 955.46 931.37 941.81 0 -4.38(-0.46%)
Oct 27, 2016 954.75 963.01 936.57 946.19 0 -6.42(-0.67%)
Oct 26, 2016 951.74 963.68 942.59 952.61 0 -2.73(-0.29%)
Oct 25, 2016 959.90 967.22 949.24 955.34 0 -7.82(-0.81%)
Oct 24, 2016 964.84 972.71 956.32 963.16 0 +4.51(+0.47%)
Oct 21, 2016 951.40 964.26 945.70 958.65 0 +2.14(+0.22%)
Oct 20, 2016 957.25 965.12 947.64 956.51 0 -2.74(-0.29%)
Oct 19, 2016 956.14 966.42 948.58 959.25 0 +4.25(+0.44%)
Oct 18, 2016 959.86 966.24 949.12 955.01 0 +4.61(+0.48%)
Oct 17, 2016 953.31 960.78 944.68 950.40 0 -6.16(-0.64%)
Oct 14, 2016 962.29 969.00 951.78 956.56 0 -1.04(-0.11%)
Oct 13, 2016 955.19 964.89 945.01 957.60 0 -4.06(-0.42%)
Oct 12, 2016 960.34 969.59 953.99 961.67 0 +2.25(+0.23%)
Oct 11, 2016 969.45 973.64 953.96 959.41 0 -11.73(-1.21%)
Oct 10, 2016 969.41 979.21 964.44 971.15 0 +5.11(+0.53%)
Oct 07, 2016 972.99 977.48 959.49 966.04 0 -6.62(-0.68%)
Oct 06, 2016 968.99 978.92 960.66 972.66 0 +1.87(+0.19%)
Oct 05, 2016 968.68 978.69 963.02 970.80 0 +5.26(+0.54%)
Oct 04, 2016 971.74 978.67 960.21 965.54 0 +10.64(+1.11%)
Sep 26, 2016 959.50 965.03 949.69 954.90 0 -9.06(-0.94%)
Sep 23, 2016 964.03 972.75 957.08 963.95 0 -4.12(-0.43%)
Sep 22, 2016 963.60 973.99 957.78 968.07 0 +9.57(+1.00%)
Sep 21, 2016 953.12 963.14 944.51 958.50 0 +7.71(+0.81%)
Sep 20, 2016 957.38 962.98 946.31 950.79 0 -3.37(-0.35%)
Sep 19, 2016 955.72 965.00 947.01 954.16 0 +2.11(+0.22%)
Sep 16, 2016 953.84 959.83 943.92 952.05 0 -3.86(-0.40%)
Sep 15, 2016 947.67 960.34 941.04 955.91 0 +7.63(+0.81%)
Sep 14, 2016 950.86 958.86 941.17 948.27 0 -1.56(-0.16%)
Sep 13, 2016 957.71 964.17 943.57 949.83 0 -14.26(-1.48%)
Sep 12, 2016 947.36 967.86 942.62 964.09 0 +11.42(+1.20%)
Sep 09, 2016 970.87 974.88 950.60 952.67 0 -24.63(-2.52%)
Sep 08, 2016 979.21 985.56 970.67 977.30 0 -5.02(-0.51%)
Sep 07, 2016 979.00 988.87 972.43 982.32 0 +2.67(+0.27%)
Sep 06, 2016 982.22 987.92 971.46 979.65 0 -1.30(-0.13%)
Sep 02, 2016 980.95 980.95 980.95 980.95 0 +5.08(+0.52%)
Sep 01, 2016 976.09 982.69 966.13 975.87 0 +1.75(+0.18%)
Aug 31, 2016 977.07 983.10 966.78 974.13 0 -4.42(-0.45%)
Aug 30, 2016 979.41 985.70 971.47 978.55 0 -1.49(-0.15%)
Aug 29, 2016 977.64 986.02 972.98 980.04 0 +2.95(+0.30%)
Aug 26, 2016 982.54 991.15 970.39 977.09 0 -4.38(-0.45%)
Aug 25, 2016 980.20 989.25 973.75 981.46 0 -0.17(-0.02%)
Aug 24, 2016 986.04 992.44 976.75 981.63 0 -4.60(-0.47%)
Aug 23, 2016 987.47 994.77 981.25 986.23 0 +3.41(+0.35%)
Aug 22, 2016 982.19 988.55 972.67 982.82 0 -1.05(-0.11%)
Aug 19, 2016 981.16 987.39 971.63 983.87 0 -0.66(-0.07%)
Aug 18, 2016 981.74 989.46 975.11 984.53 0 +2.91(+0.30%)
Aug 17, 2016 982.12 988.07 972.35 981.61 0 -2.14(-0.22%)
Aug 16, 2016 986.92 993.08 978.01 983.75 0 -4.76(-0.48%)
Aug 15, 2016 985.35 993.68 977.98 988.52 0 +5.56(+0.57%)
Aug 12, 2016 981.56 989.89 975.00 982.95 0 -0.46(-0.05%)
Aug 11, 2016 979.87 990.51 973.87 983.41 0 +8.30(+0.85%)
Aug 10, 2016 975.23 983.28 967.68 975.11 0 +0.42(+0.04%)
Aug 09, 2016 975.97 983.95 967.51 974.69 0 -2.13(-0.22%)
Aug 08, 2016 977.57 985.45 969.79 976.82 0 +0.00(+0.00%)
Aug 05, 2016 970.72 983.95 965.88 976.82 0 +10.07(+1.04%)
Aug 04, 2016 966.14 978.42 956.63 966.75 0 -1.06(-0.11%)
Aug 03, 2016 961.68 973.44 953.57 967.81 0 +3.58(+0.37%)
Aug 02, 2016 976.76 981.29 957.82 964.24 0 -13.19(-1.35%)
Aug 01, 2016 978.49 985.97 968.62 977.42 0 -1.73(-0.18%)
Jul 29, 2016 978.20 987.63 968.66 979.15 0 -2.67(-0.27%)
Jul 28, 2016 977.98 989.33 968.30 981.82 0 +3.70(+0.38%)
Jul 27, 2016 983.73 988.80 970.63 978.12 0 -5.27(-0.54%)
Jul 26, 2016 980.43 987.66 971.31 983.39 0 +4.27(+0.44%)
Jul 25, 2016 980.63 987.07 972.33 979.12 0 -1.92(-0.20%)
Jul 22, 2016 976.17 985.53 969.79 981.04 0 +6.17(+0.63%)
Jul 21, 2016 978.17 986.75 968.40 974.87 0 -5.57(-0.57%)
Jul 20, 2016 977.93 986.47 970.68 980.44 0 +5.25(+0.54%)
Jul 19, 2016 975.51 981.93 967.48 975.18 0 -5.36(-0.55%)
Jul 18, 2016 979.25 987.90 972.47 980.54 0 +1.50(+0.15%)
Jul 15, 2016 985.06 988.89 973.00 979.05 0 -3.08(-0.31%)
Jul 14, 2016 983.21 990.71 974.77 982.13 0 +5.45(+0.56%)
Jul 13, 2016 981.67 987.05 969.97 976.68 0 -2.92(-0.30%)
Jul 12, 2016 976.78 988.07 970.28 979.60 0 +8.36(+0.86%)
Jul 11, 2016 966.91 978.09 961.84 971.25 0 +7.71(+0.80%)
Jul 08, 2016 963.45 966.49 945.39 963.53 0 +17.74(+1.88%)
Jul 07, 2016 944.14 954.21 936.17 945.79 0 +4.44(+0.47%)
Jul 06, 2016 941.35 941.34 941.34 941.35 0 +3.55(+0.38%)
Jul 05, 2016 942.71 948.97 928.47 937.81 0 -9.76(-1.03%)
Jul 04, 2016 947.50 947.59 947.49 947.57 0 +0.09(+0.01%)
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.