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 (%)
Aug 31, 2015 2006 2026 1961 1975 0 -39.87(-1.98%)
Aug 28, 2015 2018 2051 1982 2015 0 -19.97(-0.98%)
Aug 27, 2015 2024 2053 1979 2035 0 +25.82(+1.29%)
Aug 26, 2015 2029 2037 1942 2009 0 +34.60(+1.75%)
Aug 25, 2015 2054 2056 1963 1975 0 -9.58(-0.48%)
Aug 24, 2015 1986 2065 1917 1984 0 -68.59(-3.34%)
Aug 21, 2015 2032 2095 2016 2053 0 -12.26(-0.59%)
Aug 20, 2015 2094 2110 2052 2065 0 -38.62(-1.84%)
Aug 19, 2015 2130 2149 2084 2104 0 -32.52(-1.52%)
Aug 18, 2015 2145 2170 2109 2136 0 -7.16(-0.33%)
Aug 17, 2015 2050 2182 2035 2143 0 +114.28(+5.63%)
Aug 14, 2015 2014 2046 1986 2029 0 +12.90(+0.64%)
Aug 13, 2015 2027 2057 1998 2016 0 -8.46(-0.42%)
Aug 12, 2015 2014 2046 1984 2025 0 +6.46(+0.32%)
Aug 11, 2015 2003 2034 1979 2018 0 +7.59(+0.38%)
Aug 10, 2015 1989 2037 1969 2011 0 +36.69(+1.86%)
Aug 07, 2015 1966 1999 1925 1974 0 -7.22(-0.36%)
Aug 06, 2015 1997 2060 1931 1981 0 -61.64(-3.02%)
Aug 05, 2015 2093 2121 2017 2043 0 -91.37(-4.28%)
Aug 04, 2015 2129 2163 2104 2134 0 -1.11(-0.05%)
Aug 03, 2015 2121 2161 2086 2135 0 +14.19(+0.67%)
Jul 31, 2015 2116 2159 2095 2121 0 +8.25(+0.39%)
Jul 30, 2015 2107 2145 2076 2113 0 +1.84(+0.09%)
Jul 29, 2015 2094 2134 2082 2111 0 +13.24(+0.63%)
Jul 28, 2015 2073 2113 2041 2098 0 +26.36(+1.27%)
Jul 27, 2015 2038 2087 2021 2071 0 +29.84(+1.46%)
Jul 24, 2015 2079 2099 2028 2042 0 -33.32(-1.61%)
Jul 23, 2015 2083 2102 2051 2075 0 -3.09(-0.15%)
Jul 22, 2015 2048 2092 2042 2078 0 +24.63(+1.20%)
Jul 21, 2015 2088 2104 2042 2053 0 -33.41(-1.60%)
Jul 20, 2015 2103 2113 2067 2087 0 -8.12(-0.39%)
Jul 17, 2015 2106 2117 2083 2095 0 -4.22(-0.20%)
Jul 16, 2015 2107 2131 2080 2099 0 +13.20(+0.63%)
Jul 15, 2015 2080 2101 2062 2086 0 +7.48(+0.36%)
Jul 14, 2015 2079 2097 2062 2078 0 +5.61(+0.27%)
Jul 13, 2015 2064 2087 2041 2073 0 +25.40(+1.24%)
Jul 10, 2015 2028 2057 2004 2047 0 +40.07(+2.00%)
Jul 09, 2015 1997 2032 1974 2007 0 +33.51(+1.70%)
Jul 08, 2015 1988 2005 1957 1974 0 -28.17(-1.41%)
Jul 07, 2015 1999 2016 1963 2002 0 +5.49(+0.27%)
Jul 06, 2015 1983 2010 1970 1996 0 -2.94(-0.15%)
Jul 02, 2015 1999 1999 1999 1999 0 -5.51(-0.27%)
Jul 01, 2015 2027 2041 1985 2005 0 -2.86(-0.14%)
Jun 30, 2015 1997 2028 1979 2008 0 +23.64(+1.19%)
Jun 29, 2015 2027 2047 1977 1984 0 -56.02(-2.75%)
Jun 26, 2015 2045 2065 2019 2040 0 +0.70(+0.03%)
Jun 25, 2015 2062 2078 2018 2039 0 -16.11(-0.78%)
Jun 24, 2015 2113 2130 2037 2056 0 -82.01(-3.84%)
Jun 23, 2015 2131 2142 2103 2138 0 +14.36(+0.68%)
Jun 22, 2015 2109 2137 2089 2123 0 +21.08(+1.00%)
Jun 19, 2015 2090 2113 2065 2102 0 +15.91(+0.76%)
Jun 18, 2015 2073 2110 2057 2086 0 +29.36(+1.43%)
Jun 17, 2015 2053 2073 2040 2057 0 +6.90(+0.34%)
Jun 16, 2015 2034 2059 2020 2050 0 +21.80(+1.07%)
Jun 15, 2015 2026 2042 2001 2028 0 -12.33(-0.60%)
Jun 12, 2015 2044 2058 2024 2040 0 -11.08(-0.54%)
Jun 11, 2015 2045 2066 2029 2052 0 +0.60(+0.03%)
Jun 10, 2015 2035 2070 2019 2051 0 +26.63(+1.32%)
Jun 09, 2015 2028 2044 2000 2024 0 -9.21(-0.45%)
Jun 08, 2015 2031 2051 2014 2034 0 -2.19(-0.11%)
Jun 05, 2015 2009 2043 1987 2036 0 +22.53(+1.12%)
Jun 04, 2015 2019 2040 1996 2013 0 -22.46(-1.10%)
Jun 03, 2015 2031 2048 2010 2036 0 +15.18(+0.75%)
Jun 02, 2015 2011 2041 1995 2020 0 -1.12(-0.06%)
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.