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, May 1, 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 (%)
Nov 30, 2016 1024 1034 1012 1019 0 -3.53(-0.35%)
Nov 29, 2016 1023 1034 1015 1023 0 +1.16(+0.11%)
Nov 28, 2016 1025 1034 1013 1022 0 -8.03(-0.78%)
Nov 25, 2016 1028 1036 1022 1030 0 +3.78(+0.37%)
Nov 24, 2016 1026 1026 1026 1026 0 +0.01(+0.00%)
Nov 23, 2016 1020 1032 1012 1026 0 +4.55(+0.45%)
Nov 22, 2016 1015 1028 1005 1021 0 +7.35(+0.72%)
Nov 21, 2016 1010 1022 1002 1014 0 +7.33(+0.73%)
Nov 18, 2016 1008 1017 996.95 1007 0 -2.49(-0.25%)
Nov 17, 2016 1002 1014 995.81 1009 0 +10.76(+1.08%)
Nov 16, 2016 994.01 1006 986.38 998.52 0 +1.67(+0.17%)
Nov 15, 2016 994.90 1007 979.72 996.86 0 +4.38(+0.44%)
Nov 14, 2016 986.82 1005 974.98 992.47 0 +8.94(+0.91%)
Nov 11, 2016 974.02 991.13 964.01 983.53 0 +7.12(+0.73%)
Nov 10, 2016 974.82 993.37 959.79 976.42 0 +7.50(+0.77%)
Nov 09, 2016 943.07 976.62 934.78 968.91 0 +13.37(+1.40%)
Nov 08, 2016 949.28 963.88 940.60 955.54 0 +1.10(+0.12%)
Nov 07, 2016 948.25 961.70 940.88 954.44 0 +20.77(+2.22%)
Nov 04, 2016 932.46 947.28 924.16 933.67 0 +1.09(+0.12%)
Nov 03, 2016 937.58 946.03 926.00 932.58 0 -2.32(-0.25%)
Nov 02, 2016 934.96 947.79 926.32 934.90 0 -1.87(-0.20%)
Nov 01, 2016 947.97 953.79 929.37 936.77 0 -9.84(-1.04%)
Oct 31, 2016 944.21 954.20 935.89 946.60 0 +4.79(+0.51%)
Oct 28, 2016 942.34 955.46 931.37 941.81 0 -4.38(-0.46%)
Oct 27, 2016 954.75 963.01 936.57 946.19 0 -6.42(-0.67%)
Oct 26, 2016 951.74 963.68 942.59 952.61 0 -2.73(-0.29%)
Oct 25, 2016 959.90 967.22 949.24 955.34 0 -7.82(-0.81%)
Oct 24, 2016 964.84 972.71 956.32 963.16 0 +4.51(+0.47%)
Oct 21, 2016 951.40 964.26 945.70 958.65 0 +2.14(+0.22%)
Oct 20, 2016 957.25 965.12 947.64 956.51 0 -2.74(-0.29%)
Oct 19, 2016 956.14 966.42 948.58 959.25 0 +4.25(+0.44%)
Oct 18, 2016 959.86 966.24 949.12 955.01 0 +4.61(+0.48%)
Oct 17, 2016 953.31 960.78 944.68 950.40 0 -6.16(-0.64%)
Oct 14, 2016 962.29 969.00 951.78 956.56 0 -1.04(-0.11%)
Oct 13, 2016 955.19 964.89 945.01 957.60 0 -4.06(-0.42%)
Oct 12, 2016 960.34 969.59 953.99 961.67 0 +2.25(+0.23%)
Oct 11, 2016 969.45 973.64 953.96 959.41 0 -11.73(-1.21%)
Oct 10, 2016 969.41 979.21 964.44 971.15 0 +5.11(+0.53%)
Oct 07, 2016 972.99 977.48 959.49 966.04 0 -6.62(-0.68%)
Oct 06, 2016 968.99 978.92 960.66 972.66 0 +1.87(+0.19%)
Oct 05, 2016 968.68 978.69 963.02 970.80 0 +5.26(+0.54%)
Oct 04, 2016 971.74 978.67 960.21 965.54 0 +10.64(+1.11%)
Sep 26, 2016 959.50 965.03 949.69 954.90 0 -9.06(-0.94%)
Sep 23, 2016 964.03 972.75 957.08 963.95 0 -4.12(-0.43%)
Sep 22, 2016 963.60 973.99 957.78 968.07 0 +9.57(+1.00%)
Sep 21, 2016 953.12 963.14 944.51 958.50 0 +7.71(+0.81%)
Sep 20, 2016 957.38 962.98 946.31 950.79 0 -3.37(-0.35%)
Sep 19, 2016 955.72 965.00 947.01 954.16 0 +2.11(+0.22%)
Sep 16, 2016 953.84 959.83 943.92 952.05 0 -3.86(-0.40%)
Sep 15, 2016 947.67 960.34 941.04 955.91 0 +7.63(+0.81%)
Sep 14, 2016 950.86 958.86 941.17 948.27 0 -1.56(-0.16%)
Sep 13, 2016 957.71 964.17 943.57 949.83 0 -14.26(-1.48%)
Sep 12, 2016 947.36 967.86 942.62 964.09 0 +11.42(+1.20%)
Sep 09, 2016 970.87 974.88 950.60 952.67 0 -24.63(-2.52%)
Sep 08, 2016 979.21 985.56 970.67 977.30 0 -5.02(-0.51%)
Sep 07, 2016 979.00 988.87 972.43 982.32 0 +2.67(+0.27%)
Sep 06, 2016 982.22 987.92 971.46 979.65 0 -1.30(-0.13%)
Sep 02, 2016 980.95 980.95 980.95 980.95 0 +5.08(+0.52%)
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.