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 (%)
Aug 30, 2019 1181 1189 1165 1173 0 -3.43(-0.29%)
Aug 29, 2019 1173 1188 1165 1177 0 +14.95(+1.29%)
Aug 28, 2019 1147 1168 1140 1162 0 +11.11(+0.97%)
Aug 27, 2019 1165 1171 1144 1151 0 -8.02(-0.69%)
Aug 26, 2019 1156 1166 1143 1159 0 +13.71(+1.20%)
Aug 23, 2019 1170 1179 1140 1145 0 -30.41(-2.59%)
Aug 22, 2019 1180 1189 1165 1176 0 +0.43(+0.04%)
Aug 21, 2019 1178 1187 1166 1175 0 +7.95(+0.68%)
Aug 20, 2019 1170 1181 1159 1167 0 -5.99(-0.51%)
Aug 19, 2019 1175 1185 1165 1173 0 +13.10(+1.13%)
Aug 16, 2019 1151 1167 1145 1160 0 +16.97(+1.48%)
Aug 15, 2019 1151 1158 1131 1143 0 -2.15(-0.19%)
Aug 14, 2019 1163 1171 1138 1145 0 -35.98(-3.05%)
Aug 13, 2019 1164 1198 1157 1181 0 +12.94(+1.11%)
Aug 12, 2019 1176 1185 1158 1168 0 -15.47(-1.31%)
Aug 09, 2019 1194 1203 1173 1184 0 -13.32(-1.11%)
Aug 08, 2019 1185 1205 1175 1197 0 +21.48(+1.83%)
Aug 07, 2019 1171 1189 1148 1176 0 -11.07(-0.93%)
Aug 06, 2019 1181 1197 1165 1187 0 -21.96(-1.82%)
Aug 02, 2019 1215 1224 1195 1209 0 -11.01(-0.90%)
Aug 01, 2019 1241 1257 1211 1220 0 -17.10(-1.38%)
Jul 31, 2019 1252 1261 1226 1237 0 -15.81(-1.26%)
Jul 30, 2019 1248 1262 1237 1253 0 -4.74(-0.38%)
Jul 29, 2019 1259 1268 1245 1257 0 -2.77(-0.22%)
Jul 26, 2019 1255 1269 1244 1260 0 +9.95(+0.80%)
Jul 25, 2019 1253 1265 1238 1250 0 -4.90(-0.39%)
Jul 24, 2019 1240 1262 1233 1255 0 +13.72(+1.11%)
Jul 23, 2019 1236 1249 1223 1241 0 +9.94(+0.81%)
Jul 22, 2019 1234 1243 1222 1231 0 -0.41(-0.03%)
Jul 19, 2019 1243 1252 1228 1232 0 -8.72(-0.70%)
Jul 18, 2019 1240 1250 1226 1240 0 -8.60(-0.69%)
Jul 17, 2019 1262 1267 1243 1249 0 -14.47(-1.15%)
Jul 16, 2019 1261 1274 1252 1264 0 +2.42(+0.19%)
Jul 15, 2019 1263 1271 1249 1261 0 -0.34(-0.03%)
Jul 12, 2019 1251 1269 1245 1261 0 +12.78(+1.02%)
Jul 11, 2019 1250 1260 1238 1249 0 +2.63(+0.21%)
Jul 10, 2019 1247 1257 1234 1246 0 +3.38(+0.27%)
Jul 09, 2019 1239 1252 1231 1243 0 -0.65(-0.05%)
Jul 08, 2019 1244 1253 1234 1243 0 -4.87(-0.39%)
Jul 05, 2019 1240 1253 1232 1248 0 +2.06(+0.17%)
Jul 04, 2019 1238 1252 1232 1246 0 -0.02(-0.00%)
Jul 03, 2019 1238 1252 1232 1246 0 +11.04(+0.89%)
Jul 02, 2019 1233 1243 1221 1235 0 +2.39(+0.19%)
Jul 01, 2019 1237 1249 1222 1233 0 +10.47(+0.86%)
Jun 28, 2019 1217 1231 1209 1222 0 +7.30(+0.60%)
Jun 27, 2019 1206 1222 1199 1215 0 +11.61(+0.96%)
Jun 26, 2019 1205 1216 1194 1203 0 +1.86(+0.15%)
Jun 25, 2019 1211 1220 1194 1202 0 -10.11(-0.83%)
Jun 24, 2019 1220 1227 1205 1212 0 -7.57(-0.62%)
Jun 21, 2019 1224 1235 1210 1219 0 -7.67(-0.63%)
Jun 20, 2019 1231 1240 1214 1227 0 +5.93(+0.49%)
Jun 19, 2019 1219 1229 1205 1221 0 +4.96(+0.41%)
Jun 18, 2019 1213 1231 1205 1216 0 +9.98(+0.83%)
Jun 17, 2019 1207 1217 1196 1206 0 +1.59(+0.13%)
Jun 14, 2019 1206 1214 1194 1204 0 -3.23(-0.27%)
Jun 13, 2019 1204 1217 1194 1208 0 +8.70(+0.73%)
Jun 12, 2019 1198 1209 1188 1199 0 -0.22(-0.02%)
Jun 11, 2019 1206 1216 1190 1199 0 +1.06(+0.09%)
Jun 10, 2019 1198 1216 1185 1198 0 +6.22(+0.52%)
Jun 07, 2019 1186 1204 1179 1192 0 +10.66(+0.90%)
Jun 06, 2019 1179 1189 1166 1181 0 +1.78(+0.15%)
Jun 05, 2019 1182 1192 1163 1179 0 +2.70(+0.23%)
Jun 04, 2019 1160 1183 1152 1177 0 +27.33(+2.38%)
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.