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, 2019 1179 1190 1169 1181 0 +8.79(+0.75%)
Mar 28, 2019 1168 1181 1159 1172 0 +7.45(+0.64%)
Mar 27, 2019 1166 1178 1152 1165 0 -0.54(-0.05%)
Mar 26, 2019 1166 1178 1154 1166 0 +5.69(+0.49%)
Mar 25, 2019 1156 1171 1146 1160 0 +1.73(+0.15%)
Mar 22, 2019 1178 1186 1152 1158 0 -24.88(-2.10%)
Mar 21, 2019 1166 1189 1162 1183 0 +14.11(+1.21%)
Mar 20, 2019 1171 1183 1154 1169 0 -3.25(-0.28%)
Mar 19, 2019 1179 1189 1165 1172 0 -2.54(-0.22%)
Mar 18, 2019 1168 1183 1161 1175 0 +7.63(+0.65%)
Mar 15, 2019 1165 1178 1156 1167 0 +5.26(+0.45%)
Mar 14, 2019 1165 1173 1153 1162 0 -4.16(-0.36%)
Mar 13, 2019 1164 1177 1154 1166 0 +5.92(+0.51%)
Mar 12, 2019 1163 1172 1150 1160 0 -3.07(-0.26%)
Mar 11, 2019 1148 1167 1142 1163 0 +18.39(+1.61%)
Mar 08, 2019 1139 1151 1128 1145 0 -2.94(-0.26%)
Mar 07, 2019 1160 1166 1140 1148 0 -15.61(-1.34%)
Mar 06, 2019 1171 1179 1156 1163 0 -6.19(-0.53%)
Mar 05, 2019 1173 1182 1161 1169 0 -0.15(-0.01%)
Mar 04, 2019 1182 1190 1158 1170 0 -8.44(-0.72%)
Mar 01, 2019 1182 1193 1165 1178 0 +4.90(+0.42%)
Feb 28, 2019 1174 1187 1162 1173 0 -1.83(-0.16%)
Feb 27, 2019 1174 1187 1162 1175 0 -1.69(-0.14%)
Feb 26, 2019 1176 1188 1166 1177 0 +0.13(+0.01%)
Feb 25, 2019 1187 1195 1172 1177 0 -4.23(-0.36%)
Feb 22, 2019 1176 1188 1168 1181 0 +8.61(+0.73%)
Feb 21, 2019 1174 1184 1160 1172 0 -2.43(-0.21%)
Feb 20, 2019 1172 1184 1162 1175 0 +1.29(+0.11%)
Feb 19, 2019 1166 1183 1159 1173 0 +4.57(+0.39%)
Feb 15, 2019 1166 1177 1154 1169 0 +8.98(+0.77%)
Feb 14, 2019 1152 1169 1142 1160 0 +1.48(+0.13%)
Feb 13, 2019 1157 1168 1147 1158 0 +4.80(+0.42%)
Feb 12, 2019 1147 1163 1138 1153 0 +13.71(+1.20%)
Feb 11, 2019 1140 1151 1129 1140 0 +3.17(+0.28%)
Feb 08, 2019 1132 1146 1121 1137 0 -3.00(-0.26%)
Feb 07, 2019 1142 1151 1124 1140 0 -7.45(-0.65%)
Feb 06, 2019 1150 1162 1134 1147 0 -2.76(-0.24%)
Feb 05, 2019 1144 1158 1136 1150 0 +7.80(+0.68%)
Feb 04, 2019 1131 1147 1122 1142 0 +12.10(+1.07%)
Feb 01, 2019 1130 1144 1118 1130 0 -4.16(-0.37%)
Jan 31, 2019 1130 1146 1118 1134 0 +5.94(+0.53%)
Jan 30, 2019 1120 1137 1108 1128 0 +14.90(+1.34%)
Jan 29, 2019 1117 1125 1103 1113 0 -2.88(-0.26%)
Jan 28, 2019 1110 1123 1100 1116 0 -36.00(-3.12%)
Jan 25, 2019 1150 1164 1139 1152 0 +11.48(+1.01%)
Jan 24, 2019 1137 1152 1124 1141 0 +4.82(+0.42%)
Jan 23, 2019 1141 1150 1122 1136 0 +0.80(+0.07%)
Jan 22, 2019 1148 1156 1122 1135 0 -19.38(-1.68%)
Jan 21, 2019 1151 1166 1138 1154 0 +0.03(+0.00%)
Jan 18, 2019 1151 1166 1138 1154 0 +12.16(+1.06%)
Jan 17, 2019 1129 1149 1123 1142 0 +8.92(+0.79%)
Jan 16, 2019 1135 1148 1124 1133 0 -1.37(-0.12%)
Jan 15, 2019 1130 1144 1118 1135 0 +9.36(+0.83%)
Jan 14, 2019 1123 1138 1113 1125 0 -6.46(-0.57%)
Jan 11, 2019 1125 1141 1114 1132 0 +4.61(+0.41%)
Jan 10, 2019 1115 1133 1104 1127 0 +2.49(+0.22%)
Jan 09, 2019 1119 1135 1108 1125 0 +8.37(+0.75%)
Jan 08, 2019 1115 1127 1096 1116 0 +12.61(+1.14%)
Jan 07, 2019 1088 1114 1078 1104 0 +19.17(+1.77%)
Jan 04, 2019 1063 1095 1055 1084 0 +36.32(+3.47%)
Jan 03, 2019 1061 1073 1038 1048 0 -20.30(-1.90%)
Jan 02, 2019 1047 1078 1039 1068 0 +5.94(+0.56%)
Dec 31, 2018 1059 1071 1044 1063 0 +11.32(+1.08%)
Dec 28, 2018 1054 1070 1038 1051 0 +2.23(+0.21%)
Dec 27, 2018 1033 1053 1010 1049 0 +3.13(+0.30%)
Dec 26, 2018 1004 1048 994.47 1046 0 +47.92(+4.80%)
Dec 24, 2018 1011 1026 990.60 997.93 0 -20.63(-2.03%)
Dec 21, 2018 1045 1063 1011 1019 0 -25.71(-2.46%)
Dec 20, 2018 1058 1070 1028 1044 0 -19.31(-1.82%)
Dec 19, 2018 1084 1104 1056 1064 0 -18.96(-1.75%)
Dec 18, 2018 1088 1102 1072 1083 0 +2.54(+0.24%)
Dec 17, 2018 1097 1111 1070 1080 0 -22.07(-2.00%)
Dec 14, 2018 1110 1127 1093 1102 0 -18.47(-1.65%)
Dec 13, 2018 1135 1143 1111 1121 0 -10.92(-0.97%)
Dec 12, 2018 1134 1152 1122 1131 0 +10.72(+0.96%)
Dec 11, 2018 1136 1146 1111 1121 0 -0.73(-0.07%)
Dec 10, 2018 1121 1135 1098 1121 0 -0.57(-0.05%)
Dec 07, 2018 1149 1163 1114 1122 0 -30.04(-2.61%)
Dec 06, 2018 1135 1159 1115 1152 0 +0.81(+0.07%)
Dec 05, 2018 1189 1200 1145 1151 0 +0.04(+0.00%)
Dec 04, 2018 1189 1200 1144 1151 0 -41.22(-3.46%)
Dec 03, 2018 1197 1209 1175 1192 0 +13.85(+1.18%)
Nov 30, 2018 1175 1191 1163 1179 0 +1.54(+0.13%)
Nov 29, 2018 1176 1191 1160 1177 0 -2.71(-0.23%)
Nov 28, 2018 1158 1186 1144 1180 0 +24.15(+2.09%)
Nov 27, 2018 1149 1167 1139 1156 0 +3.55(+0.31%)
Nov 26, 2018 1146 1164 1134 1152 0 +18.00(+1.59%)
Nov 23, 2018 1131 1149 1123 1134 0 -2.51(-0.22%)
Nov 22, 2018 1137 1137 1137 1137 0 +0.01(+0.00%)
Nov 21, 2018 1132 1154 1122 1137 0 +14.74(+1.31%)
Nov 20, 2018 1123 1149 1103 1122 0 -24.69(-2.15%)
Nov 19, 2018 1164 1176 1137 1147 0 -19.86(-1.70%)
Nov 16, 2018 1163 1179 1149 1166 0 -5.92(-0.50%)
Nov 15, 2018 1159 1181 1142 1172 0 +7.12(+0.61%)
Nov 14, 2018 1181 1195 1155 1165 0 -6.76(-0.58%)
Nov 13, 2018 1173 1192 1159 1172 0 +3.56(+0.30%)
Nov 12, 2018 1183 1196 1160 1168 0 -17.13(-1.44%)
Nov 09, 2018 1197 1208 1173 1186 0 -17.56(-1.46%)
Nov 08, 2018 1203 1220 1186 1203 0 -6.07(-0.50%)
Nov 07, 2018 1193 1219 1177 1209 0 +20.13(+1.69%)
Nov 06, 2018 1181 1202 1169 1189 0 +2.73(+0.23%)
Nov 05, 2018 1187 1201 1168 1186 0 -0.48(-0.04%)
Nov 02, 2018 1192 1209 1170 1187 0 +3.60(+0.30%)
Nov 01, 2018 1160 1193 1146 1183 0 +32.15(+2.79%)
Oct 31, 2018 1155 1175 1138 1151 0 +9.79(+0.86%)
Oct 30, 2018 1117 1149 1107 1141 0 +20.69(+1.85%)
Oct 29, 2018 1145 1160 1104 1121 0 -10.89(-0.96%)
Oct 26, 2018 1134 1154 1110 1131 0 +1.48(+0.13%)
Oct 25, 2018 1130 1130 1130 1130 0 -0.54(-0.05%)
Oct 24, 2018 1171 1185 1126 1130 0 -40.81(-3.48%)
Oct 23, 2018 1162 1182 1144 1171 0 -8.43(-0.71%)
Oct 22, 2018 1184 1196 1167 1180 0 +0.91(+0.08%)
Oct 19, 2018 1188 1202 1169 1179 0 -6.08(-0.51%)
Oct 18, 2018 1202 1211 1176 1185 0 -20.74(-1.72%)
Oct 17, 2018 1213 1223 1190 1206 0 -2.00(-0.17%)
Oct 16, 2018 1191 1214 1179 1208 0 +23.45(+1.98%)
Oct 15, 2018 1182 1199 1168 1184 0 +0.56(+0.05%)
Oct 12, 2018 1190 1199 1164 1184 0 +17.61(+1.51%)
Oct 11, 2018 1180 1200 1157 1166 0 -17.51(-1.48%)
Oct 10, 2018 1222 1228 1180 1184 0 -40.37(-3.30%)
Oct 09, 2018 1223 1241 1212 1224 0 -0.23(-0.02%)
Oct 08, 2018 1218 1235 1203 1224 0 +0.74(+0.06%)
Oct 05, 2018 1234 1244 1210 1223 0 -10.34(-0.84%)
Oct 04, 2018 1247 1255 1223 1234 0 -16.15(-1.29%)
Oct 03, 2018 1253 1266 1240 1250 0 +1.83(+0.15%)
Oct 02, 2018 1257 1269 1240 1248 0 -12.70(-1.01%)
Oct 01, 2018 1271 1281 1252 1261 0 -4.97(-0.39%)
Sep 28, 2018 1265 1280 1256 1266 0 -1.77(-0.14%)
Sep 27, 2018 1266 1279 1256 1267 0 +1.91(+0.15%)
Sep 26, 2018 1265 1282 1256 1266 0 +3.35(+0.27%)
Sep 25, 2018 1263 1273 1250 1262 0 +2.62(+0.21%)
Sep 24, 2018 1266 1276 1244 1260 0 -11.65(-0.92%)
Sep 21, 2018 1276 1288 1261 1271 0 -1.57(-0.12%)
Sep 20, 2018 1268 1282 1257 1273 0 +10.81(+0.86%)
Sep 19, 2018 1263 1275 1249 1262 0 +1.14(+0.09%)
Sep 18, 2018 1252 1270 1243 1261 0 +8.87(+0.71%)
Sep 17, 2018 1263 1273 1243 1252 0 -11.39(-0.90%)
Sep 14, 2018 1265 1276 1252 1263 0 -0.23(-0.02%)
Sep 13, 2018 1265 1278 1252 1264 0 +1.61(+0.13%)
Sep 12, 2018 1258 1273 1244 1262 0 +4.80(+0.38%)
Sep 11, 2018 1250 1266 1239 1257 0 +3.52(+0.28%)
Sep 10, 2018 1255 1267 1241 1254 0 +5.26(+0.42%)
Sep 07, 2018 1244 1262 1234 1248 0 +0.25(+0.02%)
Sep 06, 2018 1256 1268 1236 1248 0 -5.56(-0.44%)
Sep 05, 2018 1262 1273 1241 1254 0 -12.01(-0.95%)
Sep 04, 2018 1264 1276 1250 1266 0 +0.69(+0.05%)
Aug 31, 2018 1265 1265 1265 1265 0 +3.53(+0.28%)
Aug 30, 2018 1266 1277 1252 1262 0 -8.43(-0.66%)
Aug 29, 2018 1265 1279 1254 1270 0 +4.34(+0.34%)
Aug 28, 2018 1270 1278 1255 1266 0 +1.34(+0.11%)
Aug 27, 2018 1266 1278 1254 1264 0 +4.33(+0.34%)
Aug 24, 2018 1256 1270 1247 1260 0 +4.14(+0.33%)
Aug 23, 2018 1257 1268 1247 1256 0 -0.80(-0.06%)
Aug 22, 2018 1257 1270 1247 1257 0 -1.57(-0.12%)
Aug 21, 2018 1253 1269 1246 1258 0 +9.62(+0.77%)
Aug 20, 2018 1240 1257 1232 1249 0 +12.17(+0.98%)
Aug 17, 2018 1231 1244 1221 1236 0 +4.07(+0.33%)
Aug 16, 2018 1230 1245 1221 1232 0 +9.23(+0.75%)
Aug 15, 2018 1229 1239 1207 1223 0 -14.37(-1.16%)
Aug 14, 2018 1229 1247 1221 1237 0 +12.79(+1.04%)
Aug 13, 2018 1229 1241 1215 1225 0 -4.39(-0.36%)
Aug 10, 2018 1231 1241 1219 1229 0 -9.97(-0.80%)
Aug 09, 2018 1237 1253 1229 1239 0 +2.59(+0.21%)
Aug 08, 2018 1236 1249 1223 1236 0 -4.06(-0.33%)
Aug 07, 2018 1241 1253 1230 1240 0 +3.34(+0.27%)
Aug 06, 2018 1228 1244 1221 1237 0 +9.19(+0.75%)
Aug 03, 2018 1229 1240 1215 1228 0 +1.70(+0.14%)
Aug 02, 2018 1213 1236 1203 1226 0 +6.79(+0.56%)
Aug 01, 2018 1229 1240 1207 1219 0 -11.24(-0.91%)
Jul 31, 2018 1223 1242 1212 1231 0 +10.60(+0.87%)
Jul 30, 2018 1228 1240 1210 1220 0 -8.41(-0.68%)
Jul 27, 2018 1245 1254 1218 1229 0 -9.79(-0.79%)
Jul 26, 2018 1238 1257 1223 1238 0 -1.27(-0.10%)
Jul 25, 2018 1230 1246 1218 1240 0 +9.41(+0.76%)
Jul 24, 2018 1246 1254 1222 1230 0 -9.30(-0.75%)
Jul 23, 2018 1238 1249 1226 1239 0 +0.19(+0.02%)
Jul 20, 2018 1243 1253 1232 1239 0 -5.16(-0.41%)
Jul 19, 2018 1240 1257 1230 1244 0 -0.01(-0.00%)
Jul 18, 2018 1243 1254 1231 1244 0 +4.14(+0.33%)
Jul 17, 2018 1228 1250 1221 1240 0 -0.15(-0.01%)
Jul 16, 2018 1245 1254 1229 1240 0 -3.08(-0.25%)
Jul 13, 2018 1242 1256 1232 1244 0 +2.12(+0.17%)
Jul 12, 2018 1243 1250 1227 1241 0 +6.05(+0.49%)
Jul 11, 2018 1233 1247 1221 1235 0 -7.52(-0.61%)
Jul 10, 2018 1245 1255 1232 1243 0 -0.48(-0.04%)
Jul 09, 2018 1238 1251 1229 1243 0 +12.10(+0.98%)
Jul 06, 2018 1222 1239 1215 1231 0 +9.41(+0.77%)
Jul 05, 2018 1219 1229 1205 1222 0 +9.52(+0.79%)
Jul 04, 2018 1212 1212 1212 1212 0 +0.04(+0.00%)
Jul 03, 2018 1218 1229 1204 1212 0 -1.58(-0.13%)
Jul 02, 2018 1205 1220 1192 1214 0 -0.19(-0.02%)
Jun 29, 2018 1218 1232 1208 1214 0 -0.84(-0.07%)
Jun 28, 2018 1210 1224 1194 1215 0 +2.60(+0.21%)
Jun 27, 2018 1232 1242 1209 1212 0 -17.71(-1.44%)
Jun 26, 2018 1228 1241 1215 1230 0 +5.46(+0.45%)
Jun 25, 2018 1245 1251 1213 1225 0 -27.78(-2.22%)
Jun 22, 2018 1260 1269 1242 1252 0 -0.49(-0.04%)
Jun 21, 2018 1261 1270 1241 1253 0 -7.67(-0.61%)
Jun 20, 2018 1259 1272 1247 1261 0 +5.70(+0.45%)
Jun 19, 2018 1247 1263 1236 1255 0 -1.77(-0.14%)
Jun 18, 2018 1250 1265 1241 1257 0 -1.76(-0.14%)
Jun 15, 2018 1258 1263 1249 1258 0 +4.83(+0.39%)
Jun 14, 2018 1250 1263 1240 1254 0 +7.28(+0.58%)
Jun 13, 2018 1249 1262 1235 1246 0 -0.96(-0.08%)
Jun 12, 2018 1246 1257 1236 1247 0 +4.21(+0.34%)
Jun 11, 2018 1237 1253 1231 1243 0 +7.27(+0.59%)
Jun 08, 2018 1229 1243 1222 1236 0 +2.89(+0.23%)
Jun 07, 2018 1236 1246 1222 1233 0 -1.97(-0.16%)
Jun 06, 2018 1234 1239 1226 1235 0 +9.30(+0.76%)
Jun 05, 2018 1220 1235 1210 1225 0 +4.72(+0.39%)
Jun 04, 2018 1216 1230 1206 1221 0 +9.29(+0.77%)
Jun 01, 2018 1211 1223 1200 1211 0 +2.46(+0.20%)
May 31, 2018 1218 1228 1199 1209 0 -8.50(-0.70%)
May 30, 2018 1209 1226 1201 1218 0 +16.36(+1.36%)
May 29, 2018 1203 1215 1189 1201 0 -10.08(-0.83%)
May 28, 2018 1211 1211 1211 1211 0 -0.07(-0.01%)
May 25, 2018 1208 1222 1201 1211 0 +1.40(+0.12%)
May 24, 2018 1204 1218 1193 1210 0 +3.62(+0.30%)
May 23, 2018 1196 1214 1186 1206 0 +9.38(+0.78%)
May 22, 2018 1213 1220 1192 1197 0 -12.02(-0.99%)
May 21, 2018 1208 1220 1198 1209 0 +6.92(+0.58%)
May 18, 2018 1205 1214 1193 1202 0 -3.10(-0.26%)
May 17, 2018 1206 1218 1195 1205 0 -1.38(-0.11%)
May 16, 2018 1199 1218 1192 1206 0 +10.60(+0.89%)
May 15, 2018 1194 1205 1182 1196 0 -3.62(-0.30%)
May 14, 2018 1199 1213 1188 1200 0 +2.50(+0.21%)
May 11, 2018 1196 1208 1184 1197 0 +1.49(+0.12%)
May 10, 2018 1192 1205 1182 1196 0 +4.78(+0.40%)
May 09, 2018 1187 1201 1174 1191 0 +1.70(+0.14%)
May 08, 2018 1188 1201 1176 1189 0 +0.67(+0.06%)
May 07, 2018 1189 1202 1174 1188 0 +3.58(+0.30%)
May 04, 2018 1168 1194 1160 1185 0 +13.35(+1.14%)
May 03, 2018 1175 1184 1153 1171 0 -7.46(-0.63%)
May 02, 2018 1182 1196 1169 1179 0 -4.49(-0.38%)
May 01, 2018 1179 1191 1163 1183 0 +1.64(+0.14%)
Apr 30, 2018 1193 1204 1176 1182 0 -6.55(-0.55%)
Apr 27, 2018 1191 1205 1174 1188 0 +3.63(+0.31%)
Apr 26, 2018 1181 1202 1163 1185 0 +9.81(+0.83%)
Apr 25, 2018 1170 1185 1155 1175 0 +3.96(+0.34%)
Apr 24, 2018 1189 1198 1160 1171 0 -12.16(-1.03%)
Apr 23, 2018 1184 1196 1171 1183 0 +2.61(+0.22%)
Apr 20, 2018 1191 1198 1172 1180 0 -10.41(-0.87%)
Apr 19, 2018 1198 1207 1180 1191 0 -7.93(-0.66%)
Apr 18, 2018 1193 1211 1184 1199 0 +9.61(+0.81%)
Apr 17, 2018 1187 1200 1175 1189 0 +13.46(+1.14%)
Apr 16, 2018 1170 1187 1159 1176 0 +13.19(+1.13%)
Apr 13, 2018 1175 1182 1154 1163 0 -6.75(-0.58%)
Apr 12, 2018 1168 1181 1158 1169 0 +5.86(+0.50%)
Apr 11, 2018 1162 1177 1154 1163 0 -3.46(-0.30%)
Apr 10, 2018 1167 1178 1153 1167 0 +15.30(+1.33%)
Apr 09, 2018 1162 1174 1147 1152 0 -3.06(-0.27%)
Apr 06, 2018 1168 1182 1143 1155 0 -22.16(-1.88%)
Apr 05, 2018 1174 1187 1161 1177 0 +11.35(+0.97%)
Apr 04, 2018 1134 1171 1128 1165 0 +14.41(+1.25%)
Apr 03, 2018 1144 1160 1130 1151 0 +13.23(+1.16%)
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.