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 (%)
Mar 31, 2010 1449 1465 1436 1446 0 -8.23(-0.57%)
Mar 30, 2010 1454 1469 1440 1455 0 +3.74(+0.26%)
Mar 29, 2010 1450 1464 1435 1451 0 +7.00(+0.48%)
Mar 26, 2010 1399 1462 1430 1444 0 +6.17(+0.43%)
Mar 25, 2010 1403 1466 1428 1438 0 +1.54(+0.11%)
Mar 24, 2010 1397 1454 1424 1436 0 -10.70(-0.74%)
Mar 23, 2010 1396 1455 1424 1447 0 +10.21(+0.71%)
Mar 22, 2010 1363 1447 1399 1437 0 +17.74(+1.25%)
Mar 19, 2010 1389 1445 1407 1419 0 -16.55(-1.15%)
Mar 18, 2010 1437 1451 1422 1435 0 -2.78(-0.19%)
Mar 17, 2010 1387 1452 1422 1438 0 +5.86(+0.41%)
Mar 16, 2010 1376 1441 1411 1432 0 +10.50(+0.74%)
Mar 15, 2010 1385 1428 1408 1422 0 -2.00(-0.14%)
Mar 12, 2010 1395 1436 1406 1424 0 +5.02(+0.35%)
Mar 11, 2010 1380 1427 1396 1419 0 +5.59(+0.40%)
Mar 10, 2010 1375 1426 1394 1413 0 +9.72(+0.69%)
Mar 09, 2010 1365 1419 1385 1404 0 +1.24(+0.09%)
Mar 08, 2010 1402 1418 1389 1402 0 +1.16(+0.08%)
Mar 05, 2010 1357 1410 1377 1401 0 +22.16(+1.61%)
Mar 04, 2010 1317 1392 1361 1379 0 +6.33(+0.46%)
Mar 03, 2010 1319 1391 1358 1373 0 +0.51(+0.04%)
Mar 02, 2010 1317 1391 1357 1372 0 +1.27(+0.09%)
Mar 01, 2010 1300 1385 1343 1371 0 +18.70(+1.38%)
Feb 26, 2010 1293 1367 1333 1352 0 +2.48(+0.18%)
Feb 25, 2010 1278 1356 1318 1350 0 +0.99(+0.07%)
Feb 24, 2010 1284 1359 1330 1349 0 +10.99(+0.82%)
Feb 23, 2010 1288 1357 1323 1338 0 -9.08(-0.67%)
Feb 22, 2010 1298 1363 1335 1347 0 +0.34(+0.03%)
Feb 19, 2010 1286 1358 1326 1346 0 +5.08(+0.38%)
Feb 18, 2010 1287 1352 1320 1341 0 +2.10(+0.16%)
Feb 17, 2010 1287 1352 1322 1339 0 +11.17(+0.84%)
Feb 16, 2010 1266 1336 1302 1328 0 +22.41(+1.72%)
Feb 15, 2010 4.796 1306 1306 1306 0 +0.00(+0.00%)
Feb 12, 2010 1245 1311 1278 1306 0 +2.95(+0.23%)
Feb 11, 2010 1234 1310 1271 1303 0 +18.43(+1.44%)
Feb 10, 2010 1238 1300 1266 1284 0 -2.77(-0.22%)
Feb 09, 2010 1239 1301 1264 1287 0 +19.85(+1.57%)
Feb 08, 2010 1231 1292 1255 1267 0 -6.95(-0.55%)
Feb 05, 2010 1230 1288 1243 1274 0 +6.32(+0.50%)
Feb 04, 2010 1253 1308 1261 1268 0 -42.09(-3.21%)
Feb 03, 2010 1268 1329 1295 1310 0 -8.96(-0.68%)
Feb 02, 2010 1261 1329 1294 1319 0 +18.01(+1.38%)
Feb 01, 2010 1252 1314 1279 1301 0 +12.78(+0.99%)
Jan 29, 2010 1277 1324 1279 1288 0 -12.35(-0.95%)
Jan 28, 2010 1316 1328 1286 1300 0 -8.07(-0.62%)
Jan 27, 2010 1272 1321 1283 1309 0 +4.00(+0.31%)
Jan 26, 2010 1256 1324 1290 1305 0 -4.47(-0.34%)
Jan 25, 2010 1270 1329 1294 1309 0 +3.06(+0.23%)
Jan 22, 2010 1279 1340 1297 1306 0 -21.52(-1.62%)
Jan 21, 2010 1347 1363 1316 1327 0 -24.21(-1.79%)
Jan 20, 2010 1313 1370 1334 1352 0 -16.39(-1.20%)
Jan 19, 2010 1312 1379 1345 1368 0 +14.12(+1.04%)
Jan 18, 2010 3.134 1354 1354 1354 0 +0.00(+0.00%)
Jan 15, 2010 1323 1378 1340 1354 0 -16.98(-1.24%)
Jan 14, 2010 1327 1385 1353 1371 0 +1.96(+0.14%)
Jan 13, 2010 1360 1379 1344 1369 0 +13.28(+0.98%)
Jan 12, 2010 1331 1375 1341 1356 0 -16.88(-1.23%)
Jan 11, 2010 1341 1389 1354 1373 0 +3.48(+0.25%)
Jan 08, 2010 1330 1380 1347 1369 0 +4.33(+0.32%)
Jan 07, 2010 1324 1379 1340 1365 0 +10.10(+0.75%)
Jan 06, 2010 1353 1373 1338 1355 0 -0.05(-0.00%)
Jan 05, 2010 1346 1370 1329 1355 0 +9.56(+0.71%)
Jan 04, 2010 1341 1361 1324 1345 0 +20.02(+1.51%)
Dec 31, 2009 1325 1325 1325 0 -12.27(-0.92%)
Dec 30, 2009 1312 1349 1323 1337 0 -4.74(-0.35%)
Dec 29, 2009 1319 1356 1331 1342 0 +1.45(+0.11%)
Dec 28, 2009 1318 1355 1328 1341 0 +0.02(+0.00%)
Dec 24, 2009 1314 1351 1330 1341 0 +2.62(+0.20%)
Dec 23, 2009 1307 1349 1317 1338 0 +10.38(+0.78%)
Dec 22, 2009 1300 1342 1311 1328 0 +5.69(+0.43%)
Dec 21, 2009 1290 1337 1303 1322 0 +13.18(+1.01%)
Dec 18, 2009 1285 1324 1285 1309 0 +4.11(+0.32%)
Dec 17, 2009 1286 1325 1292 1305 0 -15.29(-1.16%)
Dec 16, 2009 1292 1338 1306 1320 0 +6.00(+0.46%)
Dec 15, 2009 1286 1331 1298 1314 0 -5.42(-0.41%)
Dec 14, 2009 1314 1326 1303 1319 0 +15.17(+1.16%)
Dec 11, 2009 1280 1318 1284 1304 0 +10.12(+0.78%)
Dec 10, 2009 1273 1311 1278 1294 0 +9.24(+0.72%)
Dec 09, 2009 1270 1298 1265 1285 0 -9.52(-0.74%)
Dec 08, 2009 1278 1311 1277 1294 0 -8.28(-0.64%)
Dec 07, 2009 1282 1319 1286 1303 0 +1.40(+0.11%)
Dec 04, 2009 1282 1322 1276 1301 0 +18.43(+1.44%)
Dec 03, 2009 1273 1310 1275 1283 0 -9.63(-0.75%)
Dec 02, 2009 1257 1309 1274 1292 0 +7.08(+0.55%)
Dec 01, 2009 1253 1300 1265 1285 0 +19.73(+1.56%)
Nov 30, 2009 1241 1279 1241 1266 0 +1.14(+0.09%)
Nov 27, 2009 1226 1280 1239 1265 0 -23.59(-1.83%)
Nov 26, 2009 269.90 1290 1284 1288 0 -0.06(-0.00%)
Nov 25, 2009 1261 1299 1272 1288 0 +9.30(+0.73%)
Nov 24, 2009 1255 1294 1263 1279 0 -6.39(-0.50%)
Nov 23, 2009 1265 1306 1272 1285 0 +13.19(+1.04%)
Nov 20, 2009 1252 1288 1254 1272 0 -5.46(-0.43%)
Nov 19, 2009 1266 1298 1260 1278 0 -22.94(-1.76%)
Nov 18, 2009 1287 1316 1285 1300 0 -5.49(-0.42%)
Nov 17, 2009 1283 1318 1285 1306 0 -3.79(-0.29%)
Nov 16, 2009 1266 1322 1286 1310 0 +22.89(+1.78%)
Nov 13, 2009 1278 1299 1264 1287 0 +15.44(+1.21%)
Nov 12, 2009 1271 1303 1263 1271 0 -16.54(-1.28%)
Nov 11, 2009 1272 1305 1271 1288 0 +7.28(+0.57%)
Nov 10, 2009 1261 1296 1262 1281 0 -1.92(-0.15%)
Nov 09, 2009 1250 1293 1256 1283 0 +26.56(+2.11%)
Nov 06, 2009 1226 1270 1231 1256 0 +9.28(+0.74%)
Nov 05, 2009 1214 1263 1218 1247 0 +23.00(+1.88%)
Nov 04, 2009 1217 1255 1214 1224 0 -2.60(-0.21%)
Nov 03, 2009 1190 1237 1192 1226 0 +12.38(+1.02%)
Nov 02, 2009 1194 1236 1187 1214 0 +6.42(+0.53%)
Oct 30, 2009 1221 1255 1196 1208 0 -33.55(-2.70%)
Oct 29, 2009 1208 1257 1209 1241 0 +28.16(+2.32%)
Oct 28, 2009 1230 1261 1204 1213 0 -39.85(-3.18%)
Oct 27, 2009 1257 1289 1240 1253 0 -21.10(-1.66%)
Oct 26, 2009 1269 1316 1263 1274 0 -14.96(-1.16%)
Oct 23, 2009 1277 1308 1277 1289 0 -18.22(-1.39%)
Oct 22, 2009 1272 1318 1269 1307 0 +17.01(+1.32%)
Oct 21, 2009 1288 1334 1281 1290 0 -18.98(-1.45%)
Oct 20, 2009 1285 1322 1296 1309 0 -9.89(-0.75%)
Oct 19, 2009 1289 1332 1296 1319 0 +14.40(+1.10%)
Oct 16, 2009 1285 1320 1282 1305 0 -8.00(-0.61%)
Oct 15, 2009 1274 1324 1286 1313 0 +4.95(+0.38%)
Oct 14, 2009 1270 1318 1276 1308 0 +25.90(+2.02%)
Oct 13, 2009 1255 1295 1264 1282 0 -0.07(-0.01%)
Oct 12, 2009 1289 1302 1265 1282 0 +5.44(+0.43%)
Oct 09, 2009 1270 1287 1256 1276 0 +5.31(+0.42%)
Oct 08, 2009 1249 1288 1250 1271 0 +19.22(+1.54%)
Oct 07, 2009 1236 1265 1233 1252 0 -0.88(-0.07%)
Oct 06, 2009 1230 1267 1230 1253 0 +17.50(+1.42%)
Oct 05, 2009 1206 1245 1207 1235 0 +20.76(+1.71%)
Oct 02, 2009 1197 1234 1194 1214 0 -8.96(-0.73%)
Oct 01, 2009 1254 1263 1214 1223 0 -35.48(-2.82%)
Sep 30, 2009 1257 1280 1233 1259 0 -6.03(-0.48%)
Sep 29, 2009 1242 1285 1248 1265 0 +7.68(+0.61%)
Sep 28, 2009 1216 1269 1230 1257 0 +20.84(+1.69%)
Sep 25, 2009 1225 1257 1221 1236 0 -7.77(-0.62%)
Sep 24, 2009 1247 1276 1228 1244 0 -19.75(-1.56%)
Sep 23, 2009 1273 1297 1257 1264 0 -17.97(-1.40%)
Sep 22, 2009 1271 1299 1264 1282 0 +8.88(+0.70%)
Sep 21, 2009 1255 1296 1247 1273 0 -4.55(-0.36%)
Sep 18, 2009 1262 1293 1256 1278 0 +2.59(+0.20%)
Sep 17, 2009 1259 1299 1256 1275 0 +5.71(+0.45%)
Sep 16, 2009 1245 1289 1246 1269 0 +13.89(+1.11%)
Sep 15, 2009 1230 1271 1231 1255 0 +8.88(+0.71%)
Sep 14, 2009 1212 1254 1216 1246 0 +9.65(+0.78%)
Sep 11, 2009 1225 1258 1221 1237 0 -0.90(-0.07%)
Sep 10, 2009 1206 1247 1209 1238 0 +15.70(+1.28%)
Sep 09, 2009 1198 1235 1194 1222 0 +16.88(+1.40%)
Sep 08, 2009 1203 1220 1187 1205 0 +10.55(+0.88%)
Sep 07, 2009 181.63 1196 1190 1195 0 +0.19(+0.02%)
Sep 04, 2009 1174 1202 1166 1194 0 +16.90(+1.44%)
Sep 03, 2009 1159 1187 1152 1177 0 +14.12(+1.21%)
Sep 02, 2009 1163 1181 1148 1163 0 -1.90(-0.16%)
Sep 01, 2009 1186 1211 1156 1165 0 -28.77(-2.41%)
Aug 31, 2009 1199 1213 1179 1194 0 -17.59(-1.45%)
Aug 28, 2009 1218 1233 1197 1212 0 -0.73(-0.06%)
Aug 27, 2009 1211 1224 1184 1212 0 +0.71(+0.06%)
Aug 26, 2009 1205 1229 1193 1212 0 +0.09(+0.01%)
Aug 25, 2009 1205 1231 1193 1212 0 +9.24(+0.77%)
Aug 24, 2009 1209 1229 1190 1202 0 -2.75(-0.23%)
Aug 21, 2009 1191 1219 1179 1205 0 +22.82(+1.93%)
Aug 20, 2009 1164 1193 1158 1182 0 +16.16(+1.39%)
Aug 19, 2009 1141 1176 1135 1166 0 +7.97(+0.69%)
Aug 18, 2009 1143 1169 1135 1158 0 +17.75(+1.56%)
Aug 17, 2009 1152 1164 1127 1140 0 -36.46(-3.10%)
Aug 14, 2009 1188 1201 1159 1177 0 -16.69(-1.40%)
Aug 13, 2009 1192 1208 1167 1194 0 +6.16(+0.52%)
Aug 12, 2009 1169 1205 1163 1187 0 +13.35(+1.14%)
Aug 11, 2009 1181 1196 1159 1174 0 -16.19(-1.36%)
Aug 10, 2009 1187 1210 1168 1190 0 -5.31(-0.44%)
Aug 07, 2009 1173 1213 1160 1196 0 +33.63(+2.89%)
Aug 06, 2009 1163 1191 1146 1162 0 -7.40(-0.63%)
Aug 05, 2009 1175 1193 1149 1169 0 -6.94(-0.59%)
Aug 04, 2009 1162 1193 1150 1176 0 +6.15(+0.53%)
Aug 03, 2009 1155 1181 1138 1170 0 +24.45(+2.13%)
Jul 31, 2009 1136 1165 1126 1146 0 +2.67(+0.23%)
Jul 30, 2009 1135 1167 1121 1143 0 +17.10(+1.52%)
Jul 29, 2009 1126 1144 1107 1126 0 -8.63(-0.76%)
Jul 28, 2009 1123 1146 1110 1134 0 +1.11(+0.10%)
Jul 27, 2009 1132 1146 1112 1133 0 +10.00(+0.89%)
Jul 25, 2009 1113 1135 1098 1123 0 -8.54(-0.75%)
Jul 24, 2009 1122 1144 1105 1132 0 +1.53(+0.14%)
Jul 23, 2009 1100 1145 1089 1130 0 +27.42(+2.49%)
Jul 22, 2009 1086 1119 1080 1103 0 +9.24(+0.84%)
Jul 21, 2009 1098 1113 1073 1094 0 +51.00(+4.89%)
Jun 26, 2009 1037 1060 1019 1043 0 +1.08(+0.10%)
Jun 25, 2009 1027 1048 1013 1042 0 +28.24(+2.79%)
Jun 24, 2009 1006 1035 996.28 1013 0 +12.37(+1.24%)
Jun 23, 2009 1003 1024 987.14 1001 0 -16.06(-1.58%)
Jun 22, 2009 1042 1051 1008 1017 0 -34.04(-3.24%)
Jun 19, 2009 1056 1072 1037 1051 0 +8.83(+0.85%)
Jun 18, 2009 1041 1061 1021 1042 0 +3.35(+0.32%)
Jun 17, 2009 1030 1057 1012 1039 0 +9.43(+0.92%)
Jun 16, 2009 1051 1063 1020 1030 0 -19.54(-1.86%)
Jun 15, 2009 1065 1074 1032 1049 0 -30.23(-2.80%)
Jun 12, 2009 1077 1091 1054 1079 0 -2.66(-0.25%)
Jun 11, 2009 1088 1108 1068 1082 0 -4.05(-0.37%)
Jun 10, 2009 1102 1113 1064 1086 0 -6.68(-0.61%)
Jun 09, 2009 1088 1106 1073 1093 0 +7.81(+0.72%)
Jun 08, 2009 1075 1098 1062 1085 0 -4.36(-0.40%)
Jun 05, 2009 1099 1113 1071 1089 0 -1.17(-0.11%)
Jun 04, 2009 1087 1103 1063 1090 0 +4.49(+0.41%)
Jun 03, 2009 1092 1107 1065 1086 0 -15.87(-1.44%)
Jun 02, 2009 1091 1120 1073 1102 0 +5.91(+0.54%)
Jun 01, 2009 1071 1110 1057 1096 0 +43.93(+4.18%)
May 29, 2009 1041 1062 1022 1052 0 +16.38(+1.58%)
May 28, 2009 1041 1056 1008 1036 0 +2.89(+0.28%)
May 27, 2009 1051 1070 1023 1033 0 -18.41(-1.75%)
May 26, 2009 1007 1062 998.61 1051 0 +35.97(+3.54%)
May 25, 2009 1024 1038 1000 1015 0 +0.00(+0.00%)
May 22, 2009 1024 1038 1000 1015 0 -3.42(-0.34%)
May 21, 2009 1027 1041 999.66 1019 0 -21.54(-2.07%)
May 20, 2009 1057 1085 1030 1040 0 -8.02(-0.77%)
May 19, 2009 1047 1070 1026 1048 0 +1.92(+0.18%)
May 18, 2009 1020 1053 1006 1046 0 +39.41(+3.91%)
May 15, 2009 1011 1036 991.22 1007 0 -4.60(-0.45%)
May 14, 2009 1002 1033 985.30 1011 0 +11.56(+1.16%)
May 13, 2009 1029 1039 988.73 999.79 0 -60.01(-5.66%)
May 12, 2009 1082 1095 1036 1060 0 -13.60(-1.27%)
May 11, 2009 1073 1096 1050 1073 0 -16.30(-1.50%)
May 08, 2009 1085 1111 1055 1090 0 +17.69(+1.65%)
May 07, 2009 1108 1127 1053 1072 0 -25.59(-2.33%)
May 06, 2009 1104 1125 1066 1098 0 +6.07(+0.56%)
May 05, 2009 1087 1114 1062 1092 0 +5.33(+0.49%)
May 04, 2009 1067 1097 1051 1086 0 +39.47(+3.77%)
May 01, 2009 1051 1073 1023 1047 0 -1.96(-0.19%)
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%)
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.