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

Services Sector (CIX: MSECTOR7 )

1,499.87 UNCHANGED
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, 2019 1182 1196 1174 1187 0 +8.00(+0.68%)
Sep 27, 2019 1189 1198 1170 1179 0 -4.64(-0.39%)
Sep 26, 2019 1191 1198 1173 1184 0 -9.83(-0.82%)
Sep 25, 2019 1183 1201 1174 1194 0 +10.47(+0.88%)
Sep 24, 2019 1201 1210 1176 1183 0 -12.72(-1.06%)
Sep 23, 2019 1191 1206 1182 1196 0 +0.37(+0.03%)
Sep 20, 2019 1205 1216 1187 1196 0 -7.99(-0.66%)
Sep 19, 2019 1213 1221 1198 1204 0 -7.32(-0.60%)
Sep 18, 2019 1214 1221 1197 1211 0 -5.14(-0.42%)
Sep 17, 2019 1209 1225 1199 1216 0 +2.69(+0.22%)
Sep 16, 2019 1214 1227 1202 1213 0 -10.26(-0.84%)
Sep 13, 2019 1226 1238 1214 1224 0 +3.02(+0.25%)
Sep 12, 2019 1223 1236 1208 1221 0 +1.14(+0.09%)
Sep 11, 2019 1210 1228 1197 1219 0 +10.14(+0.84%)
Sep 10, 2019 1202 1221 1185 1209 0 +4.18(+0.35%)
Sep 09, 2019 1199 1216 1186 1205 0 +10.65(+0.89%)
Sep 06, 2019 1195 1206 1185 1194 0 +2.16(+0.18%)
Sep 05, 2019 1182 1203 1173 1192 0 +18.76(+1.60%)
Sep 04, 2019 1170 1181 1158 1174 0 +12.44(+1.07%)
Sep 03, 2019 1165 1176 1149 1161 0 -12.39(-1.06%)
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%)
Jun 03, 2019 1150 1166 1135 1149 0 -0.89(-0.08%)
May 31, 2019 1152 1164 1138 1150 0 -14.75(-1.27%)
May 30, 2019 1164 1177 1154 1165 0 +3.88(+0.33%)
May 29, 2019 1167 1175 1149 1161 0 -11.67(-1.00%)
May 28, 2019 1183 1194 1169 1173 0 -7.17(-0.61%)
May 24, 2019 1184 1192 1172 1180 0 +2.19(+0.19%)
May 23, 2019 1187 1194 1166 1178 0 -19.02(-1.59%)
May 22, 2019 1200 1212 1188 1197 0 -7.83(-0.65%)
May 21, 2019 1198 1213 1189 1205 0 +11.13(+0.93%)
May 20, 2019 1191 1203 1181 1194 0 -5.84(-0.49%)
May 17, 2019 1199 1217 1191 1199 0 -9.86(-0.82%)
May 16, 2019 1204 1221 1197 1209 0 +9.00(+0.75%)
May 15, 2019 1186 1207 1178 1200 0 +6.46(+0.54%)
May 14, 2019 1188 1204 1178 1194 0 +10.52(+0.89%)
May 13, 2019 1197 1205 1173 1183 0 -35.93(-2.95%)
May 10, 2019 1218 1230 1193 1219 0 -3.15(-0.26%)
May 09, 2019 1214 1230 1201 1222 0 -2.15(-0.18%)
May 08, 2019 1223 1238 1210 1224 0 +0.75(+0.06%)
May 07, 2019 1236 1246 1211 1224 0 -21.22(-1.70%)
May 06, 2019 1232 1252 1223 1245 0 -7.25(-0.58%)
May 03, 2019 1244 1259 1236 1252 0 +15.92(+1.29%)
May 02, 2019 1235 1248 1220 1236 0 +1.47(+0.12%)
May 01, 2019 1248 1258 1229 1235 0 -9.11(-0.73%)
Apr 30, 2019 1244 1254 1231 1244 0 -1.02(-0.08%)
Apr 29, 2019 1248 1257 1235 1245 0 -2.09(-0.17%)
Apr 26, 2019 1238 1252 1230 1247 0 +10.83(+0.88%)
Apr 25, 2019 1244 1253 1224 1236 0 -9.68(-0.78%)
Apr 24, 2019 1244 1259 1234 1246 0 +3.81(+0.31%)
Apr 23, 2019 1232 1250 1225 1242 0 +11.50(+0.93%)
Apr 22, 2019 1232 1244 1218 1231 0 -4.54(-0.37%)
Apr 18, 2019 1237 1247 1223 1235 0 -0.62(-0.05%)
Apr 17, 2019 1242 1251 1226 1236 0 -0.35(-0.03%)
Apr 16, 2019 1234 1245 1225 1236 0 +6.04(+0.49%)
Apr 15, 2019 1232 1240 1219 1230 0 -1.39(-0.11%)
Apr 12, 2019 1232 1242 1220 1231 0 +7.30(+0.60%)
Apr 11, 2019 1224 1233 1214 1224 0 +2.77(+0.23%)
Apr 10, 2019 1216 1228 1206 1221 0 +8.32(+0.69%)
Apr 09, 2019 1218 1226 1206 1213 0 -10.14(-0.83%)
Apr 08, 2019 1219 1230 1211 1223 0 +0.97(+0.08%)
Apr 05, 2019 1217 1229 1211 1222 0 +8.40(+0.69%)
Apr 04, 2019 1209 1221 1199 1214 0 +5.58(+0.46%)
Apr 03, 2019 1206 1219 1197 1208 0 +9.59(+0.80%)
Apr 02, 2019 1200 1208 1188 1199 0 -0.81(-0.07%)
Apr 01, 2019 1191 1206 1183 1199 0 +18.19(+1.54%)
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%)
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.