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, 2020 1279 1304 1268 1282 0 +7.03(+0.55%)
Sep 29, 2020 1287 1294 1266 1275 0 -11.74(-0.91%)
Sep 28, 2020 1280 1298 1268 1287 0 +24.28(+1.92%)
Sep 25, 2020 1243 1270 1233 1263 0 +19.11(+1.54%)
Sep 24, 2020 1244 1267 1223 1244 0 -3.75(-0.30%)
Sep 23, 2020 1279 1290 1243 1247 0 -28.16(-2.21%)
Sep 22, 2020 1266 1287 1251 1276 0 +17.11(+1.36%)
Sep 21, 2020 1259 1273 1231 1258 0 -22.55(-1.76%)
Sep 18, 2020 1296 1309 1266 1281 0 -14.60(-1.13%)
Sep 17, 2020 1291 1312 1276 1296 0 -13.13(-1.00%)
Sep 16, 2020 1318 1336 1295 1309 0 -1.80(-0.14%)
Sep 15, 2020 1312 1328 1296 1311 0 +7.42(+0.57%)
Sep 14, 2020 1301 1320 1286 1303 0 +13.33(+1.03%)
Sep 11, 2020 1300 1311 1276 1290 0 -2.88(-0.22%)
Sep 10, 2020 1318 1337 1287 1293 0 -21.15(-1.61%)
Sep 09, 2020 1307 1331 1290 1314 0 +15.61(+1.20%)
Sep 08, 2020 1295 1327 1281 1298 0 -18.55(-1.41%)
Sep 04, 2020 1329 1343 1282 1317 0 -6.59(-0.50%)
Sep 03, 2020 1357 1368 1308 1323 0 -37.17(-2.73%)
Sep 02, 2020 1351 1371 1334 1360 0 +13.17(+0.98%)
Sep 01, 2020 1331 1356 1319 1347 0 +16.37(+1.23%)
Aug 31, 2020 1338 1352 1319 1331 0 -8.96(-0.67%)
Aug 28, 2020 1336 1353 1321 1340 0 +11.68(+0.88%)
Aug 27, 2020 1330 1349 1314 1328 0 +1.93(+0.15%)
Aug 26, 2020 1311 1337 1298 1326 0 +17.67(+1.35%)
Aug 25, 2020 1310 1322 1291 1309 0 +0.11(+0.01%)
Aug 24, 2020 1300 1322 1283 1309 0 +17.02(+1.32%)
Aug 21, 2020 1290 1303 1279 1292 0 -0.21(-0.02%)
Aug 20, 2020 1283 1302 1275 1292 0 +0.02(+0.00%)
Aug 19, 2020 1300 1312 1283 1292 0 -6.62(-0.51%)
Aug 18, 2020 1299 1314 1283 1298 0 +1.65(+0.13%)
Aug 17, 2020 1300 1310 1283 1297 0 +3.28(+0.25%)
Aug 14, 2020 1289 1306 1278 1293 0 +1.38(+0.11%)
Aug 13, 2020 1290 1308 1279 1292 0 -0.91(-0.07%)
Aug 12, 2020 1294 1311 1275 1293 0 +9.21(+0.72%)
Aug 11, 2020 1292 1314 1273 1284 0 -0.10(-0.01%)
Aug 10, 2020 1278 1300 1262 1284 0 +11.12(+0.87%)
Aug 07, 2020 1268 1288 1250 1273 0 +0.46(+0.04%)
Aug 06, 2020 1262 1285 1248 1272 0 +9.39(+0.74%)
Aug 05, 2020 1259 1276 1242 1263 0 +12.49(+1.00%)
Aug 04, 2020 1237 1261 1230 1250 0 +11.24(+0.91%)
Aug 03, 2020 1238 1254 1223 1239 0 +5.04(+0.41%)
Jul 31, 2020 1241 1250 1215 1234 0 +1.32(+0.11%)
Jul 30, 2020 1222 1245 1208 1233 0 +1.44(+0.12%)
Jul 29, 2020 1225 1244 1212 1231 0 +17.18(+1.42%)
Jul 28, 2020 1223 1236 1207 1214 0 -11.69(-0.95%)
Jul 27, 2020 1219 1237 1206 1226 0 +8.74(+0.72%)
Jul 24, 2020 1212 1232 1198 1217 0 -1.61(-0.13%)
Jul 23, 2020 1231 1244 1206 1219 0 -12.05(-0.98%)
Jul 22, 2020 1223 1243 1213 1231 0 +5.17(+0.42%)
Jul 21, 2020 1230 1248 1213 1226 0 +5.71(+0.47%)
Jul 20, 2020 1213 1234 1196 1220 0 +4.53(+0.37%)
Jul 17, 2020 1220 1231 1202 1215 0 -6.52(-0.53%)
Jul 16, 2020 1215 1234 1201 1222 0 -1.85(-0.15%)
Jul 15, 2020 1215 1237 1198 1224 0 +25.68(+2.14%)
Jul 14, 2020 1180 1205 1160 1198 0 +11.58(+0.98%)
Jul 13, 2020 1215 1235 1177 1186 0 -14.91(-1.24%)
Jul 10, 2020 1182 1208 1170 1201 0 +21.77(+1.85%)
Jul 09, 2020 1193 1203 1161 1180 0 -12.78(-1.07%)
Jul 08, 2020 1183 1202 1170 1192 0 +10.04(+0.85%)
Jul 07, 2020 1192 1205 1174 1182 0 -17.25(-1.44%)
Jul 06, 2020 1196 1214 1179 1200 0 +21.26(+1.80%)
Jul 03, 2020 1193 1207 1171 1178 0 -0.03(-0.00%)
Jul 02, 2020 1193 1207 1171 1178 0 +2.26(+0.19%)
Jul 01, 2020 1171 1199 1156 1176 0 +7.42(+0.63%)
Jun 30, 2020 1156 1177 1146 1169 0 +10.77(+0.93%)
Jun 29, 2020 1141 1165 1125 1158 0 +24.47(+2.16%)
Jun 26, 2020 1156 1165 1124 1133 0 -23.81(-2.06%)
Jun 25, 2020 1143 1163 1129 1157 0 +7.38(+0.64%)
Jun 24, 2020 1176 1183 1138 1150 0 -34.42(-2.91%)
Jun 23, 2020 1187 1200 1171 1184 0 +9.36(+0.80%)
Jun 22, 2020 1163 1183 1149 1175 0 +9.11(+0.78%)
Jun 19, 2020 1192 1200 1155 1166 0 -11.25(-0.96%)
Jun 18, 2020 1172 1189 1161 1177 0 -2.22(-0.19%)
Jun 17, 2020 1187 1199 1169 1179 0 -3.59(-0.30%)
Jun 16, 2020 1197 1207 1161 1183 0 +21.90(+1.89%)
Jun 15, 2020 1122 1170 1113 1161 0 +11.50(+1.00%)
Jun 12, 2020 1166 1177 1122 1149 0 +18.83(+1.67%)
Jun 11, 2020 1155 1177 1121 1131 0 -68.26(-5.69%)
Jun 10, 2020 1220 1232 1185 1199 0 -22.23(-1.82%)
Jun 09, 2020 1223 1240 1200 1221 0 -16.28(-1.32%)
Jun 08, 2020 1228 1250 1211 1237 0 +22.34(+1.84%)
Jun 05, 2020 1216 1242 1194 1215 0 +34.62(+2.93%)
Jun 04, 2020 1176 1198 1157 1180 0 +2.09(+0.18%)
Jun 03, 2020 1164 1191 1153 1178 0 +24.31(+2.11%)
Jun 02, 2020 1152 1167 1133 1154 0 +10.02(+0.88%)
Jun 01, 2020 1136 1156 1125 1144 0 +10.45(+0.92%)
May 29, 2020 1127 1144 1111 1134 0 +2.17(+0.19%)
May 28, 2020 1153 1165 1123 1131 0 -18.46(-1.61%)
May 27, 2020 1139 1160 1112 1150 0 +26.11(+2.32%)
May 26, 2020 1127 1145 1108 1124 0 +27.06(+2.47%)
May 25, 2020 1098 1109 1080 1097 0 -0.01(-0.00%)
May 22, 2020 1098 1109 1080 1097 0 +0.34(+0.03%)
May 21, 2020 1100 1118 1080 1096 0 -3.89(-0.35%)
May 20, 2020 1099 1116 1083 1100 0 +17.89(+1.65%)
May 19, 2020 1092 1110 1073 1082 0 -9.92(-0.91%)
May 18, 2020 1075 1106 1065 1092 0 +46.88(+4.48%)
May 15, 2020 1026 1055 1017 1045 0 +11.66(+1.13%)
May 14, 2020 1011 1040 991.71 1034 0 +10.57(+1.03%)
May 13, 2020 1045 1055 1008 1023 0 -23.04(-2.20%)
May 12, 2020 1078 1086 1043 1046 0 -26.79(-2.50%)
May 11, 2020 1072 1089 1056 1073 0 -7.12(-0.66%)
May 08, 2020 1070 1089 1057 1080 0 +24.19(+2.29%)
May 07, 2020 1052 1072 1040 1056 0 +16.14(+1.55%)
May 06, 2020 1050 1064 1026 1040 0 -4.44(-0.43%)
May 05, 2020 1053 1069 1035 1044 0 +5.12(+0.49%)
May 04, 2020 1023 1048 1008 1039 0 +1.59(+0.15%)
May 01, 2020 1048 1063 1022 1038 0 -36.56(-3.40%)
Apr 30, 2020 1080 1098 1054 1074 0 -19.09(-1.75%)
Apr 29, 2020 1080 1109 1065 1093 0 +34.99(+3.31%)
Apr 28, 2020 1069 1085 1042 1058 0 +7.28(+0.69%)
Apr 27, 2020 1036 1066 1024 1051 0 +25.73(+2.51%)
Apr 24, 2020 1021 1037 1001 1025 0 +11.00(+1.08%)
Apr 23, 2020 1010 1036 998.66 1014 0 +8.56(+0.85%)
Apr 22, 2020 1014 1027 990.71 1006 0 +8.01(+0.80%)
Apr 21, 2020 1006 1022 981.88 997.59 0 -24.05(-2.35%)
Apr 20, 2020 1024 1045 1008 1022 0 -14.19(-1.37%)
Apr 17, 2020 1032 1051 1011 1036 0 +28.60(+2.84%)
Apr 16, 2020 1008 1028 982.50 1007 0 +3.16(+0.31%)
Apr 15, 2020 1003 1025 983.00 1004 0 -23.36(-2.27%)
Apr 14, 2020 1016 1043 999.28 1027 0 +30.05(+3.01%)
Apr 13, 2020 1002 1022 966.15 997.38 0 -6.52(-0.65%)
Apr 09, 2020 1003 1029 979.39 1004 0 +20.04(+2.04%)
Apr 08, 2020 966.56 998.11 951.37 983.86 0 +28.71(+3.01%)
Apr 07, 2020 981.33 1002 944.65 955.16 0 +12.06(+1.28%)
Apr 06, 2020 913.43 953.57 898.35 943.10 0 +62.46(+7.09%)
Apr 03, 2020 895.17 907.52 862.87 880.63 0 -20.71(-2.30%)
Apr 02, 2020 892.30 924.26 874.20 901.35 0 +3.94(+0.44%)
Apr 01, 2020 915.38 935.23 881.98 897.41 0 -49.29(-5.21%)
Mar 31, 2020 952.72 978.85 931.00 946.70 0 -10.53(-1.10%)
Mar 30, 2020 942.15 974.20 917.54 957.24 0 +16.53(+1.76%)
Mar 27, 2020 948.51 975.96 919.57 940.70 0 -39.71(-4.05%)
Mar 26, 2020 949.68 1006 929.18 980.41 0 +42.05(+4.48%)
Mar 25, 2020 930.84 986.18 893.80 938.36 0 +17.69(+1.92%)
Mar 24, 2020 893.31 942.71 870.31 920.67 0 +72.88(+8.60%)
Mar 23, 2020 847.46 883.50 805.68 847.79 0 -2.40(-0.28%)
Mar 20, 2020 895.75 932.18 834.65 850.19 0 -28.87(-3.28%)
Mar 19, 2020 845.68 919.46 804.67 879.07 0 +29.90(+3.52%)
Mar 18, 2020 867.19 904.34 781.18 849.16 0 -68.22(-7.44%)
Mar 17, 2020 908.58 953.37 848.58 917.38 0 +23.81(+2.66%)
Mar 16, 2020 909.04 967.48 859.11 893.57 0 -117.01(-11.58%)
Mar 13, 2020 995.90 1026 935.59 1011 0 +66.10(+7.00%)
Mar 12, 2020 982.28 1015 919.25 944.48 0 -107.82(-10.25%)
Mar 11, 2020 1085 1098 1036 1052 0 -59.79(-5.38%)
Mar 10, 2020 1098 1123 1054 1112 0 +48.51(+4.56%)
Mar 09, 2020 1075 1111 1040 1064 0 -79.91(-6.99%)
Mar 06, 2020 1124 1160 1106 1143 0 -11.36(-0.98%)
Mar 05, 2020 1173 1186 1140 1155 0 -45.13(-3.76%)
Mar 04, 2020 1184 1206 1162 1200 0 +34.37(+2.95%)
Mar 03, 2020 1195 1219 1153 1166 0 -28.18(-2.36%)
Mar 02, 2020 1172 1200 1143 1194 0 +27.78(+2.38%)
Feb 28, 2020 1146 1182 1127 1166 0 -11.66(-0.99%)
Feb 27, 2020 1191 1225 1161 1178 0 -38.90(-3.20%)
Feb 26, 2020 1237 1254 1207 1217 0 -13.12(-1.07%)
Feb 25, 2020 1278 1284 1224 1230 0 -42.14(-3.31%)
Feb 24, 2020 1274 1292 1257 1272 0 -40.97(-3.12%)
Feb 21, 2020 1323 1331 1302 1313 0 -17.04(-1.28%)
Feb 20, 2020 1327 1342 1311 1330 0 +0.35(+0.03%)
Feb 19, 2020 1328 1341 1319 1329 0 +5.95(+0.45%)
Feb 18, 2020 1320 1335 1310 1324 0 +2.08(+0.16%)
Feb 14, 2020 1328 1335 1311 1321 0 -4.18(-0.32%)
Feb 13, 2020 1320 1337 1313 1326 0 -3.14(-0.24%)
Feb 12, 2020 1321 1337 1313 1329 0 +13.76(+1.05%)
Feb 11, 2020 1312 1327 1302 1315 0 +9.96(+0.76%)
Feb 10, 2020 1295 1313 1286 1305 0 +8.32(+0.64%)
Feb 07, 2020 1301 1313 1284 1297 0 -10.02(-0.77%)
Feb 06, 2020 1311 1326 1293 1307 0 +2.39(+0.18%)
Feb 05, 2020 1304 1318 1287 1304 0 +13.24(+1.03%)
Feb 04, 2020 1285 1305 1274 1291 0 +20.53(+1.62%)
Feb 03, 2020 1269 1291 1259 1271 0 +6.78(+0.54%)
Jan 31, 2020 1285 1290 1257 1264 0 -16.27(-1.27%)
Jan 30, 2020 1270 1288 1259 1280 0 -1.34(-0.10%)
Jan 29, 2020 1290 1300 1273 1281 0 -4.63(-0.36%)
Jan 28, 2020 1282 1296 1271 1286 0 +11.24(+0.88%)
Jan 27, 2020 1270 1288 1259 1275 0 -21.34(-1.65%)
Jan 24, 2020 1314 1320 1284 1296 0 -16.77(-1.28%)
Jan 23, 2020 1304 1320 1289 1313 0 +3.88(+0.30%)
Jan 22, 2020 1316 1327 1302 1309 0 -2.96(-0.23%)
Jan 21, 2020 1316 1326 1300 1312 0 -11.86(-0.90%)
Jan 20, 2020 1326 1335 1313 1324 0 +0.05(+0.00%)
Jan 17, 2020 1326 1335 1313 1324 0 +1.37(+0.10%)
Jan 16, 2020 1319 1330 1309 1322 0 +10.77(+0.82%)
Jan 15, 2020 1307 1323 1299 1312 0 +3.72(+0.28%)
Jan 14, 2020 1304 1318 1294 1308 0 +4.92(+0.38%)
Jan 13, 2020 1296 1309 1287 1303 0 +8.93(+0.69%)
Jan 10, 2020 1301 1308 1286 1294 0 -4.70(-0.36%)
Jan 09, 2020 1303 1312 1290 1299 0 +1.82(+0.14%)
Jan 08, 2020 1290 1309 1284 1297 0 +6.40(+0.50%)
Jan 07, 2020 1291 1301 1280 1291 0 -2.52(-0.19%)
Jan 06, 2020 1282 1299 1274 1293 0 +1.37(+0.11%)
Jan 03, 2020 1285 1299 1278 1292 0 -9.46(-0.73%)
Jan 02, 2020 1300 1309 1284 1301 0 +9.33(+0.72%)
Dec 31, 2019 1288 1299 1283 1292 0 +1.09(+0.08%)
Dec 30, 2019 1298 1304 1283 1291 0 -6.39(-0.49%)
Dec 27, 2019 1303 1309 1291 1297 0 -1.91(-0.15%)
Dec 26, 2019 1295 1305 1287 1299 0 +6.72(+0.52%)
Dec 24, 2019 1292 1299 1286 1292 0 +1.32(+0.10%)
Dec 23, 2019 1295 1303 1283 1291 0 -2.13(-0.16%)
Dec 20, 2019 1296 1305 1282 1293 0 +3.25(+0.25%)
Dec 19, 2019 1285 1296 1277 1290 0 +5.42(+0.42%)
Dec 18, 2019 1287 1296 1275 1284 0 +0.07(+0.01%)
Dec 17, 2019 1282 1294 1272 1284 0 +3.92(+0.31%)
Dec 16, 2019 1280 1292 1271 1281 0 +7.08(+0.56%)
Dec 13, 2019 1275 1286 1262 1273 0 -1.74(-0.14%)
Dec 12, 2019 1263 1284 1257 1275 0 +12.76(+1.01%)
Dec 11, 2019 1258 1269 1249 1262 0 +6.50(+0.52%)
Dec 10, 2019 1257 1267 1247 1256 0 -1.46(-0.12%)
Dec 09, 2019 1259 1270 1250 1257 0 -2.34(-0.19%)
Dec 06, 2019 1257 1268 1250 1260 0 +11.81(+0.95%)
Dec 05, 2019 1249 1258 1238 1248 0 +1.57(+0.13%)
Dec 04, 2019 1246 1259 1239 1246 0 +4.03(+0.32%)
Dec 03, 2019 1241 1250 1228 1242 0 -12.58(-1.00%)
Dec 02, 2019 1266 1271 1246 1255 0 -9.64(-0.76%)
Nov 29, 2019 1271 1277 1260 1265 0 -6.09(-0.48%)
Nov 28, 2019 1268 1279 1259 1271 0 -0.02(-0.00%)
Nov 27, 2019 1268 1279 1259 1271 0 +5.25(+0.41%)
Nov 26, 2019 1261 1276 1251 1265 0 +7.60(+0.60%)
Nov 25, 2019 1249 1266 1241 1258 0 +15.03(+1.21%)
Nov 22, 2019 1239 1250 1229 1243 0 +6.29(+0.51%)
Nov 21, 2019 1242 1250 1227 1236 0 -3.57(-0.29%)
Nov 20, 2019 1246 1256 1230 1240 0 -9.93(-0.79%)
Nov 19, 2019 1255 1263 1241 1250 0 -4.76(-0.38%)
Nov 18, 2019 1250 1262 1239 1255 0 +3.17(+0.25%)
Nov 15, 2019 1252 1261 1239 1252 0 +4.87(+0.39%)
Nov 14, 2019 1242 1256 1235 1247 0 +3.57(+0.29%)
Nov 13, 2019 1239 1255 1227 1243 0 -1.26(-0.10%)
Nov 12, 2019 1246 1257 1234 1244 0 -2.29(-0.18%)
Nov 11, 2019 1242 1255 1234 1247 0 -2.41(-0.19%)
Nov 08, 2019 1247 1257 1235 1249 0 +3.41(+0.27%)
Nov 07, 2019 1250 1263 1237 1246 0 +3.38(+0.27%)
Nov 06, 2019 1244 1253 1227 1242 0 -1.49(-0.12%)
Nov 05, 2019 1243 1257 1230 1244 0 +2.28(+0.18%)
Nov 04, 2019 1240 1253 1227 1241 0 +9.04(+0.73%)
Nov 01, 2019 1226 1241 1215 1232 0 +13.63(+1.12%)
Oct 31, 2019 1225 1234 1205 1219 0 -7.45(-0.61%)
Oct 30, 2019 1225 1236 1209 1226 0 +0.69(+0.06%)
Oct 29, 2019 1227 1238 1216 1226 0 -3.01(-0.24%)
Oct 28, 2019 1225 1241 1216 1229 0 +13.45(+1.11%)
Oct 25, 2019 1203 1225 1197 1215 0 +6.60(+0.55%)
Oct 24, 2019 1210 1222 1193 1209 0 +3.83(+0.32%)
Oct 23, 2019 1203 1215 1190 1205 0 +0.37(+0.03%)
Oct 22, 2019 1206 1219 1191 1204 0 -2.52(-0.21%)
Oct 21, 2019 1206 1218 1196 1207 0 +6.51(+0.54%)
Oct 18, 2019 1202 1214 1189 1200 0 -5.24(-0.43%)
Oct 17, 2019 1205 1217 1194 1206 0 +8.85(+0.74%)
Oct 16, 2019 1193 1206 1185 1197 0 +4.93(+0.41%)
Oct 15, 2019 1185 1201 1177 1192 0 +10.25(+0.87%)
Oct 14, 2019 1182 1191 1172 1182 0 -3.39(-0.29%)
Oct 11, 2019 1180 1200 1173 1185 0 +18.93(+1.62%)
Oct 10, 2019 1157 1176 1151 1166 0 +8.68(+0.75%)
Oct 09, 2019 1157 1166 1147 1157 0 +7.90(+0.69%)
Oct 08, 2019 1156 1166 1142 1149 0 -15.93(-1.37%)
Oct 07, 2019 1166 1178 1156 1165 0 -4.25(-0.36%)
Oct 04, 2019 1159 1175 1151 1170 0 +12.42(+1.07%)
Oct 03, 2019 1154 1165 1134 1157 0 +0.46(+0.04%)
Oct 02, 2019 1166 1174 1145 1157 0 -18.66(-1.59%)
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.