Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Services Sector (CIX: MSECTOR7 )

1,499.87 -0.04 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2009 889.85 924.08 874.09 913.74 0 +11.99(+1.33%)
Mar 31, 2009 899.19 922.42 878.68 901.75 0 +12.67(+1.42%)
Mar 30, 2009 899.98 912.18 865.79 889.08 0 -27.77(-3.03%)
Mar 27, 2009 926.79 943.18 903.35 916.86 0 -25.16(-2.67%)
Mar 26, 2009 915.26 951.91 903.01 942.01 0 +36.43(+4.02%)
Mar 25, 2009 900.97 931.61 873.84 905.58 0 +8.93(+1.00%)
Mar 24, 2009 897.81 924.76 880.42 896.65 0 -12.33(-1.36%)
Mar 23, 2009 882.91 912.17 870.44 908.98 0 +55.54(+6.51%)
Mar 20, 2009 876.24 887.75 839.71 853.44 0 -20.77(-2.38%)
Mar 19, 2009 886.85 901.04 856.30 874.21 0 -4.23(-0.48%)
Mar 18, 2009 854.92 893.43 838.79 878.44 0 +19.43(+2.26%)
Mar 17, 2009 827.16 863.45 813.87 859.01 0 +33.93(+4.11%)
Mar 16, 2009 843.75 862.65 814.48 825.08 0 -10.07(-1.21%)
Mar 13, 2009 831.61 853.70 809.46 835.15 0 +8.71(+1.05%)
Mar 12, 2009 788.93 833.62 773.18 826.44 0 +35.34(+4.47%)
Mar 11, 2009 793.41 816.72 770.94 791.10 0 +3.33(+0.42%)
Mar 10, 2009 752.82 797.20 741.86 787.76 0 +50.39(+6.83%)
Mar 09, 2009 740.67 766.75 724.00 737.37 0 -11.89(-1.59%)
Mar 06, 2009 759.10 774.41 725.89 749.25 0 -4.21(-0.56%)
Mar 05, 2009 774.18 787.67 741.25 753.46 0 -34.48(-4.38%)
Mar 04, 2009 778.09 807.62 761.08 787.94 0 +21.54(+2.81%)
Mar 03, 2009 781.69 798.90 751.94 766.40 0 -6.72(-0.87%)
Mar 02, 2009 799.16 811.46 764.15 773.12 0 -40.42(-4.97%)
Feb 27, 2009 805.46 837.64 790.55 813.54 0 -3.35(-0.41%)
Feb 26, 2009 838.70 853.36 806.25 816.89 0 -13.25(-1.60%)
Feb 25, 2009 840.88 856.12 810.25 830.14 0 -16.13(-1.91%)
Feb 24, 2009 808.55 864.00 786.21 846.27 0 +44.27(+5.52%)
Feb 23, 2009 837.31 849.16 795.35 802.01 0 -27.32(-3.29%)
Feb 20, 2009 825.80 849.29 803.25 829.33 0 -6.88(-0.82%)
Feb 19, 2009 854.46 872.44 827.52 836.21 0 -7.86(-0.93%)
Feb 18, 2009 857.53 869.12 826.76 844.07 0 -7.64(-0.90%)
Feb 17, 2009 862.58 877.24 835.02 851.71 0 -33.72(-3.81%)
Feb 16, 2009 893.18 909.65 873.19 885.43 0 -0.00(-0.00%)
Feb 13, 2009 893.18 909.65 873.19 885.43 0 -7.64(-0.86%)
Feb 12, 2009 873.20 900.66 854.82 893.07 0 +5.30(+0.60%)
Feb 11, 2009 893.26 909.45 867.77 887.77 0 +0.24(+0.03%)
Feb 10, 2009 919.33 938.28 877.56 887.53 0 -40.18(-4.33%)
Feb 09, 2009 929.79 945.84 907.28 927.71 0 -2.86(-0.31%)
Feb 06, 2009 904.68 947.65 893.06 930.58 0 +29.29(+3.25%)
Feb 05, 2009 880.52 933.09 864.71 901.28 0 +16.73(+1.89%)
Feb 04, 2009 895.25 916.97 869.61 884.56 0 -10.70(-1.20%)
Feb 03, 2009 884.14 908.52 861.46 895.26 0 +16.88(+1.92%)
Feb 02, 2009 864.98 895.03 848.21 878.38 0 +2.31(+0.26%)
Jan 30, 2009 905.82 918.35 863.32 876.07 0 -25.28(-2.81%)
Jan 29, 2009 921.81 937.97 889.88 901.35 0 -32.70(-3.50%)
Jan 28, 2009 920.67 948.54 905.51 934.05 0 +31.67(+3.51%)
Jan 27, 2009 902.49 925.83 879.84 902.38 0 +4.45(+0.50%)
Jan 26, 2009 890.27 923.32 873.83 897.93 0 +9.59(+1.08%)
Jan 23, 2009 873.13 907.88 857.92 888.34 0 -6.60(-0.74%)
Jan 22, 2009 889.61 917.93 866.68 894.95 0 -11.70(-1.29%)
Jan 21, 2009 892.99 919.75 861.59 906.64 0 +26.52(+3.01%)
Jan 20, 2009 922.51 934.97 872.87 880.12 0 -50.94(-5.47%)
Jan 19, 2009 935.45 951.36 900.99 931.06 0 +0.00(+0.00%)
Jan 16, 2009 935.45 951.36 900.99 931.06 0 +8.77(+0.95%)
Jan 15, 2009 904.09 942.46 873.63 922.29 0 +17.91(+1.98%)
Jan 14, 2009 924.06 937.76 888.53 904.38 0 -35.92(-3.82%)
Jan 13, 2009 938.54 964.01 917.73 940.30 0 -1.89(-0.20%)
Jan 12, 2009 968.14 980.54 929.14 942.20 0 -29.61(-3.05%)
Jan 09, 2009 998.01 1008 957.03 971.81 0 -24.61(-2.47%)
Jan 08, 2009 983.71 1010 959.88 996.42 0 +4.50(+0.45%)
Jan 07, 2009 1011 1026 973.85 991.92 0 -34.61(-3.37%)
Jan 06, 2009 1014 1048 994.95 1027 0 +20.48(+2.04%)
Jan 05, 2009 996.60 1024 972.99 1006 0 +6.11(+0.61%)
Jan 02, 2009 967.70 1012 952.77 999.94 0 +35.02(+3.63%)
Jan 01, 2009 942.36 980.03 930.64 964.92 0 +0.07(+0.01%)
Dec 31, 2008 942.32 979.95 930.63 964.85 0 +22.89(+2.43%)
Dec 30, 2008 917.34 950.14 904.84 941.96 0 +28.45(+3.11%)
Dec 29, 2008 924.37 936.30 894.44 913.50 0 -12.31(-1.33%)
Dec 26, 2008 920.55 937.67 905.52 925.82 0 +8.11(+0.88%)
Dec 25, 2008 916.00 932.55 901.28 917.71 0 +0.00(+0.00%)
Dec 24, 2008 916.00 932.55 901.28 917.71 0 +3.62(+0.40%)
Dec 23, 2008 928.09 946.59 899.40 914.10 0 -8.75(-0.95%)
Dec 22, 2008 947.34 957.34 897.69 922.84 0 -24.91(-2.63%)
Dec 19, 2008 953.34 979.78 922.59 947.75 0 +4.20(+0.45%)
Dec 18, 2008 961.39 981.96 923.39 943.55 0 -13.47(-1.41%)
Dec 17, 2008 933.94 976.07 918.91 957.02 0 +9.84(+1.04%)
Dec 16, 2008 906.53 956.86 892.01 947.18 0 +51.60(+5.76%)
Dec 15, 2008 918.74 934.99 875.22 895.58 0 -18.01(-1.97%)
Dec 12, 2008 878.05 926.08 863.43 913.59 0 +13.21(+1.47%)
Dec 11, 2008 927.55 951.47 884.87 900.38 0 -35.63(-3.81%)
Dec 10, 2008 926.05 957.81 903.08 936.02 0 +18.67(+2.03%)
Dec 09, 2008 932.00 968.62 898.59 917.35 0 -25.25(-2.68%)
Dec 08, 2008 925.28 966.47 900.94 942.60 0 +36.40(+4.02%)
Dec 05, 2008 860.11 914.41 831.42 906.20 0 +34.07(+3.91%)
Dec 04, 2008 870.20 918.79 842.45 872.13 0 -9.29(-1.05%)
Dec 03, 2008 854.41 895.62 824.57 881.42 0 +22.25(+2.59%)
Dec 02, 2008 839.59 874.99 813.38 859.17 0 +33.96(+4.11%)
Dec 01, 2008 884.26 898.07 817.52 825.21 0 -80.78(-8.92%)
Nov 28, 2008 888.34 918.42 871.05 905.99 0 +12.57(+1.41%)
Nov 27, 2008 836.69 904.24 824.00 893.42 0 +0.00(+0.00%)
Nov 26, 2008 836.69 904.24 824.00 893.42 0 +38.92(+4.56%)
Nov 25, 2008 853.43 878.98 811.83 854.50 0 +14.73(+1.75%)
Nov 24, 2008 795.88 857.75 773.62 839.77 0 +57.73(+7.38%)
Nov 21, 2008 767.41 801.32 717.05 782.04 0 +32.42(+4.33%)
Nov 20, 2008 785.41 821.88 734.55 749.61 0 -44.31(-5.58%)
Nov 19, 2008 849.01 867.64 785.60 793.92 0 -59.99(-7.03%)
Nov 18, 2008 858.44 884.13 821.25 853.92 0 -3.99(-0.47%)
Nov 17, 2008 870.92 898.11 842.00 857.91 0 -19.94(-2.27%)
Nov 14, 2008 910.01 939.58 865.28 877.85 0 -50.04(-5.39%)
Nov 13, 2008 871.22 934.80 824.70 927.89 0 +61.96(+7.15%)
Nov 12, 2008 905.07 922.74 855.71 865.93 0 -56.15(-6.09%)
Nov 11, 2008 938.71 960.13 896.64 922.08 0 -29.84(-3.14%)
Nov 10, 2008 988.61 1008 932.92 951.92 0 -17.79(-1.83%)
Nov 07, 2008 967.39 996.80 936.36 969.72 0 +13.75(+1.44%)
Nov 06, 2008 994.08 1020 940.50 955.97 0 -50.16(-4.99%)
Nov 05, 2008 1048 1070 995.43 1006 0 -53.54(-5.05%)
Nov 04, 2008 1055 1086 1017 1060 0 +24.20(+2.34%)
Nov 03, 2008 1043 1072 1007 1035 0 -2.47(-0.24%)
Oct 31, 2008 998.33 1065 974.26 1038 0 +37.08(+3.70%)
Oct 30, 2008 989.15 1030 955.85 1001 0 +42.53(+4.44%)
Oct 29, 2008 944.32 1010 911.03 958.33 0 +16.01(+1.70%)
Oct 28, 2008 893.43 956.03 848.36 942.32 0 +72.09(+8.28%)
Oct 27, 2008 892.14 930.94 854.72 870.23 0 -34.19(-3.78%)
Oct 24, 2008 878.24 942.02 857.31 904.42 0 -36.68(-3.90%)
Oct 23, 2008 967.63 993.25 895.01 941.10 0 -27.83(-2.87%)
Oct 22, 2008 1002 1024 940.31 968.93 0 -53.22(-5.21%)
Oct 21, 2008 1043 1074 1007 1022 0 -33.25(-3.15%)
Oct 20, 2008 1036 1072 1005 1055 0 +34.31(+3.36%)
Oct 17, 2008 995.42 1071 971.31 1021 0 +0.57(+0.06%)
Oct 16, 2008 985.29 1041 931.37 1021 0 +38.96(+3.97%)
Oct 15, 2008 1061 1079 972.04 981.56 0 -94.20(-8.76%)
Oct 14, 2008 1139 1168 1045 1076 0 -26.14(-2.37%)
Oct 13, 2008 1060 1125 1020 1102 0 +88.67(+8.75%)
Oct 10, 2008 966.05 1066 902.80 1013 0 +3.81(+0.38%)
Oct 09, 2008 1095 1123 995.09 1009 0 -72.04(-6.66%)
Oct 08, 2008 1070 1143 1035 1081 0 -17.03(-1.55%)
Oct 07, 2008 1179 1200 1087 1098 0 -67.91(-5.82%)
Oct 06, 2008 1182 1210 1093 1166 0 -48.78(-4.01%)
Oct 03, 2008 1266 1295 1204 1215 0 -34.71(-2.78%)
Oct 02, 2008 1309 1326 1234 1250 0 -64.56(-4.91%)
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.