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 (%)
May 31, 2012 1658 1673 1624 1651 0 -6.67(-0.40%)
May 30, 2012 1671 1680 1645 1658 0 -29.36(-1.74%)
May 29, 2012 1675 1700 1663 1687 0 +25.60(+1.54%)
May 28, 2012 308.24 1666 1660 1662 0 +0.27(+0.02%)
May 25, 2012 1659 1681 1648 1662 0 -3.46(-0.21%)
May 24, 2012 1661 1681 1640 1665 0 +2.75(+0.17%)
May 23, 2012 1633 1670 1621 1662 0 +11.86(+0.72%)
May 22, 2012 1654 1679 1633 1650 0 -1.76(-0.11%)
May 21, 2012 1610 1661 1606 1652 0 +31.39(+1.94%)
May 18, 2012 1634 1658 1607 1621 0 -14.57(-0.89%)
May 17, 2012 1681 1692 1628 1635 0 -47.34(-2.81%)
May 16, 2012 1694 1716 1672 1683 0 -7.70(-0.46%)
May 15, 2012 1687 1716 1676 1690 0 -2.35(-0.14%)
May 14, 2012 1701 1719 1679 1693 0 -27.42(-1.59%)
May 11, 2012 1706 1744 1700 1720 0 -0.84(-0.05%)
May 10, 2012 1725 1746 1706 1721 0 +5.93(+0.35%)
May 09, 2012 1701 1735 1689 1715 0 -10.95(-0.63%)
May 08, 2012 1721 1744 1691 1726 0 -10.76(-0.62%)
May 07, 2012 1717 1754 1714 1737 0 +2.55(+0.15%)
May 04, 2012 1742 1766 1723 1734 0 -29.64(-1.68%)
May 03, 2012 1779 1799 1749 1764 0 -23.27(-1.30%)
May 02, 2012 1760 1800 1757 1787 0 +7.51(+0.42%)
May 01, 2012 1764 1808 1761 1780 0 +1.65(+0.09%)
Apr 30, 2012 1780 1799 1763 1778 0 -11.65(-0.65%)
Apr 27, 2012 1779 1805 1762 1790 0 +14.56(+0.82%)
Apr 26, 2012 1752 1790 1741 1775 0 +12.94(+0.73%)
Apr 25, 2012 1747 1776 1736 1762 0 +24.80(+1.43%)
Apr 24, 2012 1733 1759 1718 1737 0 -5.44(-0.31%)
Apr 23, 2012 1744 1760 1721 1743 0 -25.33(-1.43%)
Apr 20, 2012 1767 1790 1754 1768 0 +4.85(+0.28%)
Apr 19, 2012 1773 1794 1746 1763 0 -10.99(-0.62%)
Apr 18, 2012 1764 1790 1757 1774 0 -0.74(-0.04%)
Apr 17, 2012 1761 1790 1751 1775 0 +23.33(+1.33%)
Apr 16, 2012 1759 1777 1735 1752 0 -5.66(-0.32%)
Apr 13, 2012 1762 1778 1743 1757 0 -13.34(-0.75%)
Apr 12, 2012 1744 1782 1740 1771 0 +24.86(+1.42%)
Apr 11, 2012 1737 1760 1725 1746 0 +25.66(+1.49%)
Apr 10, 2012 1754 1769 1712 1720 0 -42.10(-2.39%)
Apr 09, 2012 1743 1776 1742 1762 0 -20.44(-1.15%)
Apr 05, 2012 1754 1796 1762 1783 0 +7.75(+0.44%)
Apr 04, 2012 1767 1794 1758 1775 0 -12.47(-0.70%)
Apr 03, 2012 1764 1807 1770 1787 0 -5.16(-0.29%)
Apr 02, 2012 1770 1805 1763 1793 0 +15.40(+0.87%)
Mar 30, 2012 1787 1799 1763 1777 0 -3.34(-0.19%)
Mar 29, 2012 1777 1794 1755 1781 0 -8.92(-0.50%)
Mar 28, 2012 1801 1814 1774 1789 0 -15.22(-0.84%)
Mar 27, 2012 1811 1826 1795 1805 0 -7.06(-0.39%)
Mar 26, 2012 1794 1820 1785 1812 0 +28.67(+1.61%)
Mar 23, 2012 1776 1793 1756 1783 0 +7.13(+0.40%)
Mar 22, 2012 1772 1793 1758 1776 0 -9.30(-0.52%)
Mar 21, 2012 1781 1801 1769 1785 0 +5.30(+0.30%)
Mar 20, 2012 1770 1794 1760 1780 0 -4.85(-0.27%)
Mar 19, 2012 1770 1798 1757 1785 0 +10.92(+0.62%)
Mar 16, 2012 1780 1794 1760 1774 0 -6.27(-0.35%)
Mar 15, 2012 1762 1790 1751 1780 0 +13.45(+0.76%)
Mar 14, 2012 1769 1785 1749 1767 0 -7.38(-0.42%)
Mar 13, 2012 1754 1782 1740 1774 0 +29.00(+1.66%)
Mar 12, 2012 1750 1765 1730 1745 0 -4.60(-0.26%)
Mar 09, 2012 1735 1767 1729 1750 0 +10.65(+0.61%)
Mar 08, 2012 1719 1750 1715 1739 0 +22.12(+1.29%)
Mar 07, 2012 1706 1730 1694 1717 0 +16.77(+0.99%)
Mar 06, 2012 1707 1722 1686 1700 0 -28.29(-1.64%)
Mar 05, 2012 1725 1748 1710 1728 0 -4.77(-0.28%)
Mar 02, 2012 1737 1759 1718 1733 0 -4.56(-0.26%)
Mar 01, 2012 1732 1756 1717 1738 0 +11.47(+0.66%)
Feb 29, 2012 1738 1756 1715 1726 0 -9.98(-0.57%)
Feb 28, 2012 1727 1752 1710 1736 0 +7.25(+0.42%)
Feb 27, 2012 1715 1745 1702 1729 0 -0.32(-0.02%)
Feb 24, 2012 1730 1749 1712 1729 0 +0.98(+0.06%)
Feb 23, 2012 1716 1742 1702 1728 0 +11.84(+0.69%)
Feb 22, 2012 1719 1737 1700 1716 0 -7.60(-0.44%)
Feb 21, 2012 1732 1756 1710 1724 0 -12.51(-0.72%)
Feb 20, 2012 206.63 1739 1735 1737 0 -0.02(-0.00%)
Feb 17, 2012 1731 1754 1720 1737 0 +5.73(+0.33%)
Feb 16, 2012 1705 1745 1699 1731 0 +12.08(+0.70%)
Feb 15, 2012 1732 1750 1707 1719 0 -12.34(-0.71%)
Feb 14, 2012 1718 1745 1706 1731 0 +0.17(+0.01%)
Feb 13, 2012 1721 1748 1713 1731 0 +11.29(+0.66%)
Feb 10, 2012 1711 1735 1701 1720 0 -15.12(-0.87%)
Feb 09, 2012 1728 1750 1712 1735 0 +4.25(+0.25%)
Feb 08, 2012 1722 1748 1710 1731 0 +2.89(+0.17%)
Feb 07, 2012 1718 1744 1708 1728 0 -0.06(-0.00%)
Feb 06, 2012 1722 1745 1706 1728 0 -8.25(-0.48%)
Feb 03, 2012 1717 1751 1710 1736 0 +24.48(+1.43%)
Feb 02, 2012 1712 1734 1691 1711 0 +0.01(+0.00%)
Feb 01, 2012 1695 1726 1684 1711 0 +24.79(+1.47%)
Jan 31, 2012 1701 1713 1669 1687 0 -4.59(-0.27%)
Jan 30, 2012 1687 1706 1667 1691 0 -10.64(-0.63%)
Jan 27, 2012 1689 1715 1676 1702 0 +6.28(+0.37%)
Jan 26, 2012 1693 1724 1677 1696 0 +6.03(+0.36%)
Jan 25, 2012 1674 1700 1657 1690 0 +13.88(+0.83%)
Jan 24, 2012 1656 1688 1651 1676 0 +2.86(+0.17%)
Jan 23, 2012 1668 1693 1653 1673 0 -1.74(-0.10%)
Jan 20, 2012 1673 1694 1658 1675 0 -6.13(-0.36%)
Jan 19, 2012 1668 1695 1656 1681 0 +16.44(+0.99%)
Jan 18, 2012 1632 1671 1626 1664 0 +27.50(+1.68%)
Jan 17, 2012 1639 1659 1624 1637 0 +4.30(+0.26%)
Jan 16, 2012 323.34 1636 1628 1632 0 +0.06(+0.00%)
Jan 13, 2012 1619 1648 1610 1632 0 -7.76(-0.47%)
Jan 12, 2012 1627 1652 1614 1640 0 +9.01(+0.55%)
Jan 11, 2012 1615 1643 1609 1631 0 +7.00(+0.43%)
Jan 10, 2012 1620 1642 1605 1624 0 +14.06(+0.87%)
Jan 09, 2012 1600 1625 1585 1610 0 +12.12(+0.76%)
Jan 06, 2012 1589 1618 1579 1598 0 -0.61(-0.04%)
Jan 05, 2012 1578 1610 1562 1599 0 +6.02(+0.38%)
Jan 04, 2012 1575 1609 1566 1593 0 +19.36(+1.23%)
Dec 30, 2011 1579 1591 1566 1573 0 -6.89(-0.44%)
Dec 29, 2011 1566 1588 1557 1580 0 +17.34(+1.11%)
Dec 28, 2011 1584 1591 1554 1563 0 -22.24(-1.40%)
Dec 27, 2011 1577 1598 1565 1585 0 +3.33(+0.21%)
Dec 23, 2011 169.76 1583 1579 1582 0 +17.66(+1.13%)
Dec 21, 2011 1557 1576 1535 1564 0 +3.49(+0.22%)
Dec 20, 2011 1536 1570 1528 1561 0 +49.65(+3.29%)
Dec 19, 2011 1540 1554 1504 1511 0 -22.02(-1.44%)
Dec 16, 2011 1534 1557 1516 1533 0 +9.00(+0.59%)
Dec 15, 2011 1531 1546 1509 1524 0 +10.35(+0.68%)
Dec 14, 2011 1524 1539 1498 1514 0 -20.17(-1.32%)
Dec 13, 2011 1573 1588 1524 1534 0 -31.31(-2.00%)
Dec 12, 2011 1560 1578 1538 1565 0 -13.33(-0.84%)
Dec 09, 2011 1549 1590 1545 1578 0 +31.62(+2.04%)
Dec 08, 2011 1569 1587 1540 1547 0 -39.22(-2.47%)
Dec 07, 2011 1569 1599 1554 1586 0 +4.13(+0.26%)
Dec 06, 2011 1583 1602 1566 1582 0 -6.39(-0.40%)
Dec 05, 2011 1588 1612 1568 1588 0 +17.32(+1.10%)
Dec 02, 2011 1576 1598 1557 1571 0 +6.82(+0.44%)
Dec 01, 2011 1553 1587 1544 1564 0 +1.13(+0.07%)
Nov 30, 2011 1548 1580 1527 1563 0 +58.18(+3.87%)
Nov 29, 2011 1505 1528 1486 1505 0 -5.19(-0.34%)
Nov 28, 2011 1499 1530 1487 1510 0 +51.61(+3.54%)
Nov 25, 2011 1456 1487 1449 1458 0 -8.71(-0.59%)
Nov 24, 2011 350.58 1476 1465 1467 0 +0.67(+0.05%)
Nov 23, 2011 1490 1501 1458 1466 0 -38.01(-2.53%)
Nov 22, 2011 1496 1527 1486 1504 0 -6.05(-0.40%)
Nov 21, 2011 1508 1533 1485 1510 0 -28.08(-1.83%)
Nov 18, 2011 1545 1559 1522 1539 0 +2.06(+0.13%)
Nov 17, 2011 1555 1573 1521 1536 0 -22.32(-1.43%)
Nov 16, 2011 1572 1597 1550 1559 0 -31.36(-1.97%)
Nov 15, 2011 1570 1604 1560 1590 0 +10.41(+0.66%)
Nov 14, 2011 1582 1603 1563 1580 0 -12.83(-0.81%)
Nov 11, 2011 1570 1606 1562 1593 0 +38.05(+2.45%)
Nov 10, 2011 1559 1579 1529 1555 0 +11.25(+0.73%)
Nov 09, 2011 1564 1585 1533 1543 0 -62.95(-3.92%)
Nov 08, 2011 1600 1618 1568 1606 0 +14.32(+0.90%)
Nov 07, 2011 1589 1610 1562 1592 0 +1.27(+0.08%)
Nov 04, 2011 1576 1606 1561 1591 0 -3.31(-0.21%)
Nov 03, 2011 1574 1608 1546 1594 0 +28.40(+1.81%)
Nov 02, 2011 1558 1587 1540 1566 0 +25.40(+1.65%)
Nov 01, 2011 1524 1572 1509 1540 0 -40.90(-2.59%)
Oct 31, 2011 1591 1617 1570 1581 0 -19.17(-1.20%)
Oct 28, 2011 1595 1627 1577 1600 0 -4.29(-0.27%)
Oct 27, 2011 1589 1629 1558 1605 0 +46.55(+2.99%)
Oct 26, 2011 1556 1581 1517 1558 0 +22.72(+1.48%)
Oct 25, 2011 1553 1573 1523 1535 0 -52.36(-3.30%)
Oct 24, 2011 1551 1599 1545 1588 0 +33.48(+2.15%)
Oct 21, 2011 1541 1569 1522 1554 0 +35.17(+2.32%)
Oct 20, 2011 1512 1534 1485 1519 0 +7.29(+0.48%)
Oct 19, 2011 1533 1554 1500 1512 0 -26.15(-1.70%)
Oct 18, 2011 1503 1555 1485 1538 0 +27.44(+1.82%)
Oct 17, 2011 1531 1551 1501 1510 0 -34.70(-2.25%)
Oct 14, 2011 1538 1559 1516 1545 0 +24.41(+1.61%)
Oct 13, 2011 1508 1538 1492 1521 0 -2.04(-0.13%)
Oct 12, 2011 1509 1548 1499 1523 0 +23.73(+1.58%)
Oct 11, 2011 1478 1514 1468 1499 0 +4.89(+0.33%)
Oct 10, 2011 1461 1509 1453 1494 0 +52.34(+3.63%)
Oct 07, 2011 1459 1482 1426 1442 0 -13.31(-0.91%)
Oct 06, 2011 1429 1463 1419 1455 0 +38.01(+2.68%)
Oct 05, 2011 1398 1431 1372 1417 0 +21.74(+1.56%)
Oct 04, 2011 1330 1403 1306 1395 0 +49.54(+3.68%)
Oct 03, 2011 1386 1415 1340 1346 0 -50.18(-3.59%)
Sep 30, 2011 1412 1441 1383 1396 0 -42.66(-2.97%)
Sep 29, 2011 1478 1490 1401 1439 0 -10.34(-0.71%)
Sep 28, 2011 1481 1505 1443 1449 0 -36.24(-2.44%)
Sep 27, 2011 1498 1526 1469 1485 0 +17.65(+1.20%)
Sep 26, 2011 1451 1481 1416 1468 0 +26.44(+1.83%)
Sep 23, 2011 1414 1460 1405 1441 0 +19.23(+1.35%)
Sep 22, 2011 1424 1461 1393 1422 0 -51.53(-3.50%)
Sep 21, 2011 1511 1540 1468 1473 0 -45.78(-3.01%)
Sep 20, 2011 1536 1568 1510 1519 0 -20.11(-1.31%)
Sep 19, 2011 1524 1562 1506 1539 0 -15.30(-0.98%)
Sep 16, 2011 1559 1580 1533 1555 0 +0.21(+0.01%)
Sep 15, 2011 1553 1574 1525 1554 0 +2.40(+0.15%)
Sep 14, 2011 1535 1575 1510 1552 0 +26.63(+1.75%)
Sep 13, 2011 1507 1539 1490 1525 0 +22.20(+1.48%)
Sep 12, 2011 1472 1513 1458 1503 0 +9.19(+0.62%)
Sep 09, 2011 1511 1534 1478 1494 0 -39.34(-2.57%)
Sep 08, 2011 1542 1570 1522 1533 0 -24.17(-1.55%)
Sep 07, 2011 1530 1566 1521 1557 0 +46.10(+3.05%)
Sep 06, 2011 1468 1520 1462 1511 0 -7.89(-0.52%)
Sep 05, 2011 220.67 1523 1517 1519 0 -0.05(-0.00%)
Sep 02, 2011 1527 1552 1506 1519 0 -52.12(-3.32%)
Sep 01, 2011 1587 1619 1563 1571 0 -23.62(-1.48%)
Aug 31, 2011 1600 1628 1575 1595 0 +2.25(+0.14%)
Aug 30, 2011 1569 1608 1556 1593 0 +12.62(+0.80%)
Aug 29, 2011 1536 1586 1535 1580 0 +56.12(+3.68%)
Aug 26, 2011 1471 1535 1460 1524 0 +36.27(+2.44%)
Aug 25, 2011 1526 1544 1478 1488 0 -31.22(-2.06%)
Aug 24, 2011 1485 1533 1477 1519 0 +19.04(+1.27%)
Aug 23, 2011 1447 1506 1434 1500 0 +55.95(+3.87%)
Aug 22, 2011 1473 1487 1430 1444 0 +2.29(+0.16%)
Aug 19, 2011 1438 1495 1425 1442 0 -24.01(-1.64%)
Aug 18, 2011 1495 1512 1443 1466 0 -80.00(-5.18%)
Aug 17, 2011 1557 1580 1526 1546 0 -7.64(-0.49%)
Aug 16, 2011 1553 1578 1527 1553 0 -17.48(-1.11%)
Aug 15, 2011 1557 1583 1534 1571 0 +26.73(+1.73%)
Aug 12, 2011 1540 1571 1515 1544 0 +14.73(+0.96%)
Aug 11, 2011 1469 1552 1456 1529 0 +71.87(+4.93%)
Aug 10, 2011 1485 1518 1443 1458 0 -62.52(-4.11%)
Aug 09, 2011 1504 1529 1414 1520 0 +79.02(+5.48%)
Aug 08, 2011 1502 1536 1425 1441 0 -115.74(-7.43%)
Aug 05, 2011 1585 1605 1505 1557 0 -9.60(-0.61%)
Aug 04, 2011 1625 1645 1560 1566 0 -89.87(-5.43%)
Aug 03, 2011 1646 1672 1604 1656 0 +12.91(+0.79%)
Aug 02, 2011 1687 1712 1636 1643 0 -60.40(-3.55%)
Aug 01, 2011 1720 1745 1679 1704 0 -11.04(-0.64%)
Jul 29, 2011 2058 1735 1681 1715 0 -3.32(-0.19%)
Jul 28, 2011 1714 1754 1704 1718 0 -9.40(-0.54%)
Jul 27, 2011 1751 1769 1716 1727 0 -34.53(-1.96%)
Jul 26, 2011 1754 1784 1740 1762 0 -12.82(-0.72%)
Jul 25, 2011 1763 1794 1757 1775 0 -8.67(-0.49%)
Jul 22, 2011 1778 1795 1770 1784 0 +3.70(+0.21%)
Jul 21, 2011 1773 1801 1757 1780 0 +16.88(+0.96%)
Jul 20, 2011 1763 1783 1747 1763 0 -7.65(-0.43%)
Jul 19, 2011 1749 1784 1744 1771 0 +29.47(+1.69%)
Jul 18, 2011 1753 1767 1724 1741 0 -25.82(-1.46%)
Jul 15, 2011 1764 1782 1743 1767 0 +8.00(+0.45%)
Jul 14, 2011 1779 1798 1747 1759 0 -22.03(-1.24%)
Jul 13, 2011 1777 1807 1766 1781 0 +14.85(+0.84%)
Jul 12, 2011 1760 1792 1752 1766 0 -6.03(-0.34%)
Jul 11, 2011 1784 1805 1759 1772 0 -35.37(-1.96%)
Jul 08, 2011 1785 1819 1780 1808 0 -12.75(-0.70%)
Jul 07, 2011 1806 1837 1796 1820 0 +25.60(+1.43%)
Jul 06, 2011 1779 1808 1772 1795 0 +2.14(+0.12%)
Jul 05, 2011 1785 1810 1768 1793 0 +7.79(+0.44%)
Jul 04, 2011 397.27 1788 1776 1785 0 +0.10(+0.01%)
Jul 01, 2011 1751 1794 1747 1785 0 +27.47(+1.56%)
Jun 30, 2011 1742 1773 1736 1757 0 +15.68(+0.90%)
Jun 29, 2011 1732 1759 1722 1741 0 +7.67(+0.44%)
Jun 28, 2011 1697 1742 1703 1734 0 +29.22(+1.71%)
Jun 27, 2011 1685 1718 1675 1705 0 +14.19(+0.84%)
Jun 24, 2011 1701 1719 1677 1690 0 -14.18(-0.83%)
Jun 23, 2011 1671 1713 1660 1705 0 +9.18(+0.54%)
Jun 22, 2011 1700 1724 1687 1695 0 -12.68(-0.74%)
Jun 21, 2011 1668 1717 1670 1708 0 +35.83(+2.14%)
Jun 20, 2011 1671 1681 1657 1672 0 +10.63(+0.64%)
Jun 17, 2011 1663 1686 1648 1662 0 -3.40(-0.20%)
Jun 16, 2011 1664 1687 1642 1665 0 -4.12(-0.25%)
Jun 15, 2011 1678 1698 1657 1669 0 -26.09(-1.54%)
Jun 14, 2011 1675 1707 1670 1695 0 +31.90(+1.92%)
Jun 13, 2011 1667 1688 1649 1663 0 -2.47(-0.15%)
Jun 10, 2011 1683 1698 1656 1666 0 -28.91(-1.71%)
Jun 09, 2011 1682 1709 1672 1695 0 +11.92(+0.71%)
Jun 08, 2011 1689 1708 1669 1683 0 -17.31(-1.02%)
Jun 07, 2011 1700 1726 1688 1700 0 +3.21(+0.19%)
Jun 06, 2011 1715 1736 1689 1697 0 -27.23(-1.58%)
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.