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 (%)
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%)
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.