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 29, 2018 1169 1169 1169 1169 0 +15.04(+1.30%)
Mar 28, 2018 1157 1172 1140 1154 0 -5.17(-0.45%)
Mar 27, 2018 1182 1190 1150 1159 0 -19.00(-1.61%)
Mar 26, 2018 1166 1185 1151 1178 0 +28.95(+2.52%)
Mar 23, 2018 1172 1182 1146 1149 0 -20.90(-1.79%)
Mar 22, 2018 1187 1197 1166 1170 0 -26.11(-2.18%)
Mar 21, 2018 1195 1210 1186 1196 0 -1.58(-0.13%)
Mar 20, 2018 1198 1210 1187 1197 0 +0.82(+0.07%)
Mar 19, 2018 1204 1212 1184 1197 0 -12.60(-1.04%)
Mar 16, 2018 1207 1223 1198 1209 0 +1.89(+0.16%)
Mar 15, 2018 1212 1222 1198 1207 0 -2.30(-0.19%)
Mar 14, 2018 1218 1227 1201 1210 0 -4.57(-0.38%)
Mar 13, 2018 1220 1229 1207 1214 0 -6.37(-0.52%)
Mar 12, 2018 1223 1235 1209 1221 0 -0.14(-0.01%)
Mar 09, 2018 1208 1226 1198 1221 0 +20.77(+1.73%)
Mar 08, 2018 1206 1216 1187 1200 0 -2.62(-0.22%)
Mar 07, 2018 1200 1209 1193 1202 0 -3.48(-0.29%)
Mar 06, 2018 1199 1213 1187 1206 0 +11.49(+0.96%)
Mar 05, 2018 1182 1203 1171 1194 0 +7.77(+0.65%)
Mar 02, 2018 1168 1193 1156 1187 0 +7.79(+0.66%)
Mar 01, 2018 1188 1202 1164 1179 0 -11.23(-0.94%)
Feb 28, 2018 1203 1216 1185 1190 0 -8.33(-0.70%)
Feb 27, 2018 1220 1229 1194 1198 0 -23.06(-1.89%)
Feb 26, 2018 1219 1232 1206 1222 0 +8.98(+0.74%)
Feb 23, 2018 1204 1218 1192 1213 0 +16.28(+1.36%)
Feb 22, 2018 1198 1204 1189 1196 0 -2.67(-0.22%)
Feb 21, 2018 1205 1223 1193 1199 0 -0.88(-0.07%)
Feb 20, 2018 1200 1218 1188 1200 0 -6.86(-0.57%)
Feb 16, 2018 1207 1207 1207 1207 0 -0.79(-0.07%)
Feb 15, 2018 1205 1216 1189 1207 0 +12.15(+1.02%)
Feb 14, 2018 1172 1204 1165 1195 0 +19.35(+1.65%)
Feb 13, 2018 1174 1181 1168 1176 0 +3.58(+0.31%)
Feb 12, 2018 1171 1188 1154 1172 0 +10.80(+0.93%)
Feb 09, 2018 1169 1183 1122 1162 0 +3.81(+0.33%)
Feb 08, 2018 1184 1208 1152 1158 0 -34.62(-2.90%)
Feb 07, 2018 1194 1213 1183 1192 0 -3.71(-0.31%)
Feb 06, 2018 1156 1205 1143 1196 0 +6.70(+0.56%)
Feb 05, 2018 1208 1224 1171 1189 0 -28.51(-2.34%)
Feb 02, 2018 1238 1247 1213 1218 0 -21.30(-1.72%)
Feb 01, 2018 1238 1256 1224 1239 0 -5.24(-0.42%)
Jan 31, 2018 1258 1268 1237 1244 0 -6.94(-0.55%)
Jan 30, 2018 1251 1263 1238 1251 0 -9.82(-0.78%)
Jan 29, 2018 1260 1276 1249 1261 0 -2.40(-0.19%)
Jan 26, 2018 1258 1271 1243 1264 0 +10.59(+0.85%)
Jan 25, 2018 1257 1267 1238 1253 0 +1.87(+0.15%)
Jan 24, 2018 1253 1267 1236 1251 0 +0.30(+0.02%)
Jan 23, 2018 1250 1262 1237 1251 0 +4.79(+0.38%)
Jan 22, 2018 1237 1251 1227 1246 0 +9.96(+0.81%)
Jan 19, 2018 1228 1243 1218 1236 0 +12.71(+1.04%)
Jan 18, 2018 1224 1233 1213 1223 0 -0.16(-0.01%)
Jan 17, 2018 1221 1234 1209 1224 0 +6.36(+0.52%)
Jan 16, 2018 1231 1241 1209 1217 0 -7.23(-0.59%)
Jan 15, 2018 1224 1225 1224 1224 0 -0.03(-0.00%)
Jan 12, 2018 1219 1234 1208 1224 0 +11.22(+0.92%)
Jan 11, 2018 1196 1218 1189 1213 0 +21.13(+1.77%)
Jan 10, 2018 1192 1199 1184 1192 0 +0.79(+0.07%)
Jan 09, 2018 1196 1205 1181 1191 0 -2.75(-0.23%)
Jan 08, 2018 1192 1204 1181 1194 0 +1.35(+0.11%)
Jan 05, 2018 1190 1201 1176 1193 0 +8.23(+0.69%)
Jan 04, 2018 1186 1196 1172 1185 0 +1.47(+0.12%)
Jan 03, 2018 1182 1194 1169 1183 0 +3.94(+0.33%)
Jan 02, 2018 1171 1186 1162 1179 0 +14.33(+1.23%)
Dec 29, 2017 1165 1165 1165 1165 0 -6.02(-0.51%)
Dec 28, 2017 1170 1178 1160 1171 0 +2.42(+0.21%)
Dec 27, 2017 1171 1177 1161 1168 0 -1.70(-0.15%)
Dec 26, 2017 1166 1179 1159 1170 0 +3.33(+0.29%)
Dec 22, 2017 1169 1175 1157 1167 0 -1.86(-0.16%)
Dec 21, 2017 1169 1179 1158 1169 0 +2.22(+0.19%)
Dec 20, 2017 1169 1177 1158 1166 0 +3.18(+0.27%)
Dec 19, 2017 1167 1175 1155 1163 0 -1.47(-0.13%)
Dec 18, 2017 1162 1176 1153 1165 0 +9.23(+0.80%)
Dec 15, 2017 1148 1166 1141 1155 0 +10.65(+0.93%)
Dec 14, 2017 1152 1162 1137 1145 0 -3.90(-0.34%)
Dec 13, 2017 1148 1159 1139 1149 0 +2.73(+0.24%)
Dec 12, 2017 1149 1158 1139 1146 0 -3.14(-0.27%)
Dec 11, 2017 1150 1159 1140 1149 0 +0.20(+0.02%)
Dec 08, 2017 1148 1159 1137 1149 0 +5.40(+0.47%)
Dec 07, 2017 1139 1152 1130 1144 0 +4.45(+0.39%)
Dec 06, 2017 1142 1152 1131 1139 0 -5.24(-0.46%)
Dec 05, 2017 1154 1164 1135 1144 0 -7.64(-0.66%)
Dec 04, 2017 1147 1168 1136 1152 0 +13.21(+1.16%)
Dec 01, 2017 1139 1151 1121 1139 0 -3.04(-0.27%)
Nov 30, 2017 1136 1155 1124 1142 0 +7.96(+0.70%)
Nov 29, 2017 1125 1149 1112 1134 0 +10.49(+0.93%)
Nov 28, 2017 1110 1129 1101 1123 0 +16.82(+1.52%)
Nov 27, 2017 1109 1119 1099 1106 0 -0.30(-0.03%)
Nov 24, 2017 1107 1115 1097 1107 0 +2.43(+0.22%)
Nov 23, 2017 1104 1114 1096 1104 0 +0.00(+0.00%)
Nov 22, 2017 1104 1114 1096 1104 0 +2.01(+0.18%)
Nov 21, 2017 1098 1109 1089 1102 0 +7.97(+0.73%)
Nov 20, 2017 1092 1102 1083 1094 0 +2.82(+0.26%)
Nov 17, 2017 1087 1101 1079 1092 0 +3.57(+0.33%)
Nov 16, 2017 1077 1095 1072 1088 0 +15.41(+1.44%)
Nov 15, 2017 1072 1083 1060 1073 0 -3.92(-0.36%)
Nov 14, 2017 1071 1085 1063 1076 0 +2.13(+0.20%)
Nov 13, 2017 1071 1084 1063 1074 0 -1.01(-0.09%)
Nov 10, 2017 1074 1086 1065 1075 0 +0.46(+0.04%)
Nov 09, 2017 1069 1085 1059 1075 0 -0.06(-0.01%)
Nov 08, 2017 1072 1085 1063 1075 0 +0.72(+0.07%)
Nov 07, 2017 1081 1090 1066 1074 0 -6.25(-0.58%)
Nov 06, 2017 1078 1092 1068 1081 0 +0.66(+0.06%)
Nov 03, 2017 1079 1091 1067 1080 0 +0.36(+0.03%)
Nov 02, 2017 1081 1093 1065 1079 0 -1.90(-0.18%)
Nov 01, 2017 1090 1097 1072 1081 0 -1.90(-0.18%)
Oct 31, 2017 1083 1095 1074 1083 0 +1.98(+0.18%)
Oct 30, 2017 1087 1095 1073 1081 0 -7.90(-0.73%)
Oct 27, 2017 1089 1101 1072 1089 0 +3.48(+0.32%)
Oct 26, 2017 1085 1102 1070 1086 0 +4.20(+0.39%)
Oct 25, 2017 1088 1098 1070 1082 0 -9.27(-0.85%)
Oct 24, 2017 1091 1101 1081 1091 0 +1.43(+0.13%)
Oct 23, 2017 1097 1103 1084 1089 0 -6.25(-0.57%)
Oct 20, 2017 1096 1105 1086 1096 0 +5.30(+0.49%)
Oct 19, 2017 1089 1096 1083 1090 0 -2.76(-0.25%)
Oct 18, 2017 1094 1104 1085 1093 0 +1.31(+0.12%)
Oct 17, 2017 1091 1103 1082 1092 0 +0.82(+0.08%)
Oct 16, 2017 1093 1101 1083 1091 0 -1.27(-0.12%)
Oct 13, 2017 1093 1102 1084 1092 0 +2.86(+0.26%)
Oct 12, 2017 1090 1099 1080 1089 0 -2.08(-0.19%)
Oct 11, 2017 1092 1100 1082 1091 0 -0.04(-0.00%)
Oct 10, 2017 1095 1103 1084 1091 0 +0.92(+0.08%)
Oct 09, 2017 1099 1104 1084 1091 0 -7.81(-0.71%)
Oct 06, 2017 1097 1107 1088 1098 0 -0.65(-0.06%)
Oct 05, 2017 1096 1107 1088 1099 0 +4.86(+0.44%)
Oct 04, 2017 1093 1104 1086 1094 0 +0.96(+0.09%)
Oct 03, 2017 1089 1100 1081 1093 0 +5.63(+0.52%)
Oct 02, 2017 1084 1095 1075 1088 0 +3.76(+0.35%)
Sep 29, 2017 1082 1092 1075 1084 0 +2.42(+0.22%)
Sep 28, 2017 1079 1089 1071 1081 0 -0.22(-0.02%)
Sep 27, 2017 1077 1090 1067 1082 0 +9.35(+0.87%)
Sep 26, 2017 1072 1082 1063 1072 0 +2.42(+0.23%)
Sep 25, 2017 1070 1080 1059 1070 0 -0.42(-0.04%)
Sep 22, 2017 1065 1077 1059 1070 0 +4.92(+0.46%)
Sep 21, 2017 1066 1074 1057 1065 0 -1.04(-0.10%)
Sep 20, 2017 1064 1075 1056 1066 0 +2.23(+0.21%)
Sep 19, 2017 1067 1075 1056 1064 0 -2.09(-0.20%)
Sep 18, 2017 1068 1077 1059 1066 0 -0.07(-0.01%)
Sep 15, 2017 1065 1075 1055 1066 0 -4.68(-0.44%)
Sep 14, 2017 1075 1082 1063 1071 0 -6.51(-0.60%)
Sep 13, 2017 1073 1085 1066 1078 0 +3.97(+0.37%)
Sep 12, 2017 1069 1081 1062 1074 0 +6.11(+0.57%)
Sep 11, 2017 1064 1076 1056 1067 0 +8.83(+0.83%)
Sep 08, 2017 1057 1068 1048 1059 0 +0.75(+0.07%)
Sep 07, 2017 1061 1070 1047 1058 0 +0.55(+0.05%)
Sep 06, 2017 1055 1066 1045 1057 0 +6.04(+0.57%)
Sep 05, 2017 1056 1065 1042 1051 0 -6.96(-0.66%)
Sep 01, 2017 1057 1066 1050 1058 0 +1.96(+0.19%)
Aug 31, 2017 1051 1063 1045 1056 0 +7.52(+0.72%)
Aug 30, 2017 1042 1055 1036 1049 0 +7.24(+0.70%)
Aug 29, 2017 1036 1048 1029 1041 0 -1.10(-0.11%)
Aug 28, 2017 1044 1051 1034 1043 0 +1.62(+0.16%)
Aug 25, 2017 1037 1049 1030 1041 0 +7.86(+0.76%)
Aug 24, 2017 1041 1048 1027 1033 0 -1.47(-0.14%)
Aug 23, 2017 1036 1044 1027 1035 0 -7.48(-0.72%)
Aug 22, 2017 1036 1049 1031 1042 0 +9.14(+0.88%)
Aug 21, 2017 1032 1041 1023 1033 0 +1.88(+0.18%)
Aug 18, 2017 1032 1042 1023 1031 0 -3.34(-0.32%)
Aug 17, 2017 1048 1055 1032 1034 0 -15.63(-1.49%)
Aug 16, 2017 1050 1060 1042 1050 0 +2.83(+0.27%)
Aug 15, 2017 1056 1062 1040 1047 0 -10.14(-0.96%)
Aug 14, 2017 1058 1067 1049 1057 0 +6.22(+0.59%)
Aug 11, 2017 1045 1060 1038 1051 0 +3.72(+0.36%)
Aug 10, 2017 1059 1065 1043 1047 0 -16.84(-1.58%)
Aug 09, 2017 1063 1073 1052 1064 0 -5.40(-0.50%)
Aug 08, 2017 1074 1084 1062 1070 0 -4.93(-0.46%)
Aug 07, 2017 1075 1084 1065 1075 0 +0.73(+0.07%)
Aug 04, 2017 1072 1082 1063 1074 0 +2.92(+0.27%)
Aug 03, 2017 1073 1084 1062 1071 0 -3.35(-0.31%)
Aug 02, 2017 1079 1086 1063 1074 0 -7.64(-0.71%)
Aug 01, 2017 1083 1091 1071 1082 0 +3.21(+0.30%)
Jul 31, 2017 1085 1093 1071 1079 0 -4.47(-0.41%)
Jul 28, 2017 1084 1096 1072 1083 0 -5.74(-0.53%)
Jul 27, 2017 1092 1107 1071 1089 0 -0.99(-0.09%)
Jul 26, 2017 1088 1100 1077 1090 0 +2.58(+0.24%)
Jul 25, 2017 1086 1097 1077 1087 0 +5.21(+0.48%)
Jul 24, 2017 1084 1093 1075 1082 0 -3.08(-0.28%)
Jul 21, 2017 1085 1094 1076 1085 0 -0.39(-0.04%)
Jul 20, 2017 1086 1097 1076 1086 0 -0.38(-0.03%)
Jul 19, 2017 1083 1094 1075 1086 0 +5.10(+0.47%)
Jul 18, 2017 1080 1090 1070 1081 0 +1.16(+0.11%)
Jul 17, 2017 1078 1088 1071 1080 0 +1.93(+0.18%)
Jul 14, 2017 1077 1086 1069 1078 0 +2.00(+0.19%)
Jul 13, 2017 1075 1084 1066 1076 0 +2.01(+0.19%)
Jul 12, 2017 1072 1084 1064 1074 0 +6.93(+0.65%)
Jul 11, 2017 1068 1076 1057 1067 0 -2.74(-0.26%)
Jul 10, 2017 1072 1082 1061 1070 0 -4.64(-0.43%)
Jul 07, 2017 1068 1080 1061 1074 0 +8.07(+0.76%)
Jul 06, 2017 1072 1080 1059 1066 0 -11.17(-1.04%)
Jul 05, 2017 1081 1089 1067 1077 0 -5.25(-0.48%)
Jul 04, 2017 1084 1094 1075 1083 0 -0.01(-0.00%)
Jul 03, 2017 1084 1094 1075 1083 0 +2.13(+0.20%)
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%)
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.