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

Services Sector (CIX: MSECTOR7 )

1,499.91 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, 2011 1412 1441 1383 1396 0 -42.66(-2.97%)
Sep 29, 2011 1478 1490 1401 1439 0 -10.34(-0.71%)
Sep 28, 2011 1481 1505 1443 1449 0 -36.24(-2.44%)
Sep 27, 2011 1498 1526 1469 1485 0 +17.65(+1.20%)
Sep 26, 2011 1451 1481 1416 1468 0 +26.44(+1.83%)
Sep 23, 2011 1414 1460 1405 1441 0 +19.23(+1.35%)
Sep 22, 2011 1424 1461 1393 1422 0 -51.53(-3.50%)
Sep 21, 2011 1511 1540 1468 1473 0 -45.78(-3.01%)
Sep 20, 2011 1536 1568 1510 1519 0 -20.11(-1.31%)
Sep 19, 2011 1524 1562 1506 1539 0 -15.30(-0.98%)
Sep 16, 2011 1559 1580 1533 1555 0 +0.21(+0.01%)
Sep 15, 2011 1553 1574 1525 1554 0 +2.40(+0.15%)
Sep 14, 2011 1535 1575 1510 1552 0 +26.63(+1.75%)
Sep 13, 2011 1507 1539 1490 1525 0 +22.20(+1.48%)
Sep 12, 2011 1472 1513 1458 1503 0 +9.19(+0.62%)
Sep 09, 2011 1511 1534 1478 1494 0 -39.34(-2.57%)
Sep 08, 2011 1542 1570 1522 1533 0 -24.17(-1.55%)
Sep 07, 2011 1530 1566 1521 1557 0 +46.10(+3.05%)
Sep 06, 2011 1468 1520 1462 1511 0 -7.89(-0.52%)
Sep 05, 2011 220.67 1523 1517 1519 0 -0.05(-0.00%)
Sep 02, 2011 1527 1552 1506 1519 0 -52.12(-3.32%)
Sep 01, 2011 1587 1619 1563 1571 0 -23.62(-1.48%)
Aug 31, 2011 1600 1628 1575 1595 0 +2.25(+0.14%)
Aug 30, 2011 1569 1608 1556 1593 0 +12.62(+0.80%)
Aug 29, 2011 1536 1586 1535 1580 0 +56.12(+3.68%)
Aug 26, 2011 1471 1535 1460 1524 0 +36.27(+2.44%)
Aug 25, 2011 1526 1544 1478 1488 0 -31.22(-2.06%)
Aug 24, 2011 1485 1533 1477 1519 0 +19.04(+1.27%)
Aug 23, 2011 1447 1506 1434 1500 0 +55.95(+3.87%)
Aug 22, 2011 1473 1487 1430 1444 0 +2.29(+0.16%)
Aug 19, 2011 1438 1495 1425 1442 0 -24.01(-1.64%)
Aug 18, 2011 1495 1512 1443 1466 0 -80.00(-5.18%)
Aug 17, 2011 1557 1580 1526 1546 0 -7.64(-0.49%)
Aug 16, 2011 1553 1578 1527 1553 0 -17.48(-1.11%)
Aug 15, 2011 1557 1583 1534 1571 0 +26.73(+1.73%)
Aug 12, 2011 1540 1571 1515 1544 0 +14.73(+0.96%)
Aug 11, 2011 1469 1552 1456 1529 0 +71.87(+4.93%)
Aug 10, 2011 1485 1518 1443 1458 0 -62.52(-4.11%)
Aug 09, 2011 1504 1529 1414 1520 0 +79.02(+5.48%)
Aug 08, 2011 1502 1536 1425 1441 0 -115.74(-7.43%)
Aug 05, 2011 1585 1605 1505 1557 0 -9.60(-0.61%)
Aug 04, 2011 1625 1645 1560 1566 0 -89.87(-5.43%)
Aug 03, 2011 1646 1672 1604 1656 0 +12.91(+0.79%)
Aug 02, 2011 1687 1712 1636 1643 0 -60.40(-3.55%)
Aug 01, 2011 1720 1745 1679 1704 0 -11.04(-0.64%)
Jul 29, 2011 2058 1735 1681 1715 0 -3.32(-0.19%)
Jul 28, 2011 1714 1754 1704 1718 0 -9.40(-0.54%)
Jul 27, 2011 1751 1769 1716 1727 0 -34.53(-1.96%)
Jul 26, 2011 1754 1784 1740 1762 0 -12.82(-0.72%)
Jul 25, 2011 1763 1794 1757 1775 0 -8.67(-0.49%)
Jul 22, 2011 1778 1795 1770 1784 0 +3.70(+0.21%)
Jul 21, 2011 1773 1801 1757 1780 0 +16.88(+0.96%)
Jul 20, 2011 1763 1783 1747 1763 0 -7.65(-0.43%)
Jul 19, 2011 1749 1784 1744 1771 0 +29.47(+1.69%)
Jul 18, 2011 1753 1767 1724 1741 0 -25.82(-1.46%)
Jul 15, 2011 1764 1782 1743 1767 0 +8.00(+0.45%)
Jul 14, 2011 1779 1798 1747 1759 0 -22.03(-1.24%)
Jul 13, 2011 1777 1807 1766 1781 0 +14.85(+0.84%)
Jul 12, 2011 1760 1792 1752 1766 0 -6.03(-0.34%)
Jul 11, 2011 1784 1805 1759 1772 0 -35.37(-1.96%)
Jul 08, 2011 1785 1819 1780 1808 0 -12.75(-0.70%)
Jul 07, 2011 1806 1837 1796 1820 0 +25.60(+1.43%)
Jul 06, 2011 1779 1808 1772 1795 0 +2.14(+0.12%)
Jul 05, 2011 1785 1810 1768 1793 0 +7.79(+0.44%)
Jul 04, 2011 397.27 1788 1776 1785 0 +0.10(+0.01%)
Jul 01, 2011 1751 1794 1747 1785 0 +27.47(+1.56%)
Jun 30, 2011 1742 1773 1736 1757 0 +15.68(+0.90%)
Jun 29, 2011 1732 1759 1722 1741 0 +7.67(+0.44%)
Jun 28, 2011 1697 1742 1703 1734 0 +29.22(+1.71%)
Jun 27, 2011 1685 1718 1675 1705 0 +14.19(+0.84%)
Jun 24, 2011 1701 1719 1677 1690 0 -14.18(-0.83%)
Jun 23, 2011 1671 1713 1660 1705 0 +9.18(+0.54%)
Jun 22, 2011 1700 1724 1687 1695 0 -12.68(-0.74%)
Jun 21, 2011 1668 1717 1670 1708 0 +35.83(+2.14%)
Jun 20, 2011 1671 1681 1657 1672 0 +10.63(+0.64%)
Jun 17, 2011 1663 1686 1648 1662 0 -3.40(-0.20%)
Jun 16, 2011 1664 1687 1642 1665 0 -4.12(-0.25%)
Jun 15, 2011 1678 1698 1657 1669 0 -26.09(-1.54%)
Jun 14, 2011 1675 1707 1670 1695 0 +31.90(+1.92%)
Jun 13, 2011 1667 1688 1649 1663 0 -2.47(-0.15%)
Jun 10, 2011 1683 1698 1656 1666 0 -28.91(-1.71%)
Jun 09, 2011 1682 1709 1672 1695 0 +11.92(+0.71%)
Jun 08, 2011 1689 1708 1669 1683 0 -17.31(-1.02%)
Jun 07, 2011 1700 1726 1688 1700 0 +3.21(+0.19%)
Jun 06, 2011 1715 1736 1689 1697 0 -27.23(-1.58%)
Jun 03, 2011 1724 1748 1708 1724 0 -15.17(-0.87%)
May 24, 2011 1748 1764 1727 1739 0 -4.75(-0.27%)
May 23, 2011 1737 1763 1725 1744 0 -23.46(-1.33%)
May 20, 2011 1774 1788 1751 1768 0 -11.70(-0.66%)
May 19, 2011 1775 1796 1759 1779 0 +5.72(+0.32%)
May 18, 2011 1749 1783 1740 1773 0 +20.89(+1.19%)
May 17, 2011 1749 1770 1728 1753 0 -5.95(-0.34%)
May 16, 2011 1770 1792 1747 1759 0 -24.93(-1.40%)
May 13, 2011 1798 1811 1770 1783 0 -14.05(-0.78%)
May 12, 2011 1773 1809 1763 1798 0 +12.09(+0.68%)
May 11, 2011 1788 1811 1766 1785 0 -11.27(-0.63%)
May 10, 2011 1773 1807 1768 1797 0 +24.22(+1.37%)
May 09, 2011 1762 1788 1749 1772 0 +9.80(+0.56%)
May 06, 2011 1769 1796 1749 1763 0 +3.70(+0.21%)
May 05, 2011 1738 1785 1731 1759 0 +2.48(+0.14%)
May 04, 2011 1766 1785 1736 1756 0 -13.02(-0.74%)
May 03, 2011 1773 1794 1750 1770 0 -11.25(-0.63%)
May 02, 2011 1783 1795 1772 1781 0 -2.33(-0.13%)
Apr 29, 2011 1776 1801 1763 1783 0 +1.13(+0.06%)
Apr 28, 2011 1771 1801 1759 1782 0 +2.30(+0.13%)
Apr 27, 2011 1760 1791 1749 1780 0 +17.60(+1.00%)
Apr 26, 2011 1754 1783 1741 1762 0 +1.86(+0.11%)
Apr 25, 2011 1754 1774 1745 1760 0 +1572.38(+837.13%)
Apr 21, 2011 187.04 189.07 185.52 187.83 0 -1564.00(-89.28%)
Apr 20, 2011 1747 1767 1730 1752 0 +26.92(+1.56%)
Apr 19, 2011 1720 1740 1704 1725 0 +9.10(+0.53%)
Apr 18, 2011 1712 1729 1687 1716 0 -16.13(-0.93%)
Apr 15, 2011 1723 1744 1708 1732 0 +10.45(+0.61%)
Apr 14, 2011 1715 1735 1698 1721 0 -3.90(-0.23%)
Apr 13, 2011 1729 1743 1707 1725 0 +6.40(+0.37%)
Apr 12, 2011 1715 1739 1699 1719 0 -6.25(-0.36%)
Apr 11, 2011 1730 1747 1710 1725 0 -5.96(-0.34%)
Apr 08, 2011 1752 1763 1718 1731 0 -13.43(-0.77%)
Apr 07, 2011 1750 1768 1728 1745 0 -8.20(-0.47%)
Apr 06, 2011 1759 1775 1734 1753 0 +4.01(+0.23%)
Apr 05, 2011 1736 1766 1725 1749 0 +8.07(+0.46%)
Apr 04, 2011 1740 1756 1723 1741 0 +5.79(+0.33%)
Apr 01, 2011 1732 1754 1717 1735 0 +13.70(+0.80%)
Mar 31, 2011 1717 1737 1702 1721 0 -3.92(-0.23%)
Mar 30, 2011 1720 1735 1710 1725 0 +16.61(+0.97%)
Mar 29, 2011 1694 1717 1682 1709 0 +12.18(+0.72%)
Mar 28, 2011 1707 1724 1685 1696 0 -6.29(-0.37%)
Mar 25, 2011 1700 1722 1687 1703 0 +6.38(+0.38%)
Mar 24, 2011 1688 1710 1671 1696 0 +15.40(+0.92%)
Mar 23, 2011 1665 1691 1648 1681 0 +9.56(+0.57%)
Mar 22, 2011 1678 1694 1660 1671 0 -8.13(-0.48%)
Mar 21, 2011 1678 1691 1663 1679 0 +31.02(+1.88%)
Mar 18, 2011 1658 1671 1631 1648 0 +7.59(+0.46%)
Mar 17, 2011 1657 1670 1630 1641 0 +7.59(+0.46%)
Mar 16, 2011 1653 1670 1619 1633 0 -25.50(-1.54%)
Mar 15, 2011 1639 1678 1630 1659 0 -11.05(-0.66%)
Mar 14, 2011 1672 1691 1649 1670 0 -17.80(-1.05%)
Mar 11, 2011 1671 1702 1658 1688 0 +8.82(+0.53%)
Mar 10, 2011 1684 1705 1658 1679 0 -22.21(-1.31%)
Mar 09, 2011 1696 1717 1678 1701 0 +1.82(+0.11%)
Mar 08, 2011 1682 1715 1666 1699 0 +16.29(+0.97%)
Mar 07, 2011 1715 1725 1668 1683 0 -22.85(-1.34%)
Mar 04, 2011 1713 1727 1684 1706 0 -8.12(-0.47%)
Mar 03, 2011 1701 1729 1688 1714 0 +28.85(+1.71%)
Mar 02, 2011 1669 1703 1660 1685 0 +10.40(+0.62%)
Mar 01, 2011 1704 1722 1663 1675 0 -31.93(-1.87%)
Feb 28, 2011 1702 1726 1686 1707 0 +1.74(+0.10%)
Feb 25, 2011 1678 1718 1676 1705 0 +21.50(+1.28%)
Feb 24, 2011 1669 1701 1655 1683 0 +5.40(+0.32%)
Feb 23, 2011 1701 1719 1653 1678 0 -32.20(-1.88%)
Feb 22, 2011 1731 1756 1699 1710 0 -56.26(-3.19%)
Feb 21, 2011 215.74 1768 1764 1766 0 +0.02(+0.00%)
Feb 18, 2011 1757 1782 1744 1766 0 +3.31(+0.19%)
Feb 17, 2011 1757 1785 1739 1763 0 +0.90(+0.05%)
Feb 16, 2011 1748 1780 1739 1762 0 +13.63(+0.78%)
Feb 15, 2011 1805 1768 1732 1749 0 -6.79(-0.39%)
Feb 14, 2011 1743 1772 1733 1755 0 +3.81(+0.22%)
Feb 11, 2011 1719 1760 1715 1751 0 +20.73(+1.20%)
Feb 10, 2011 1705 1742 1704 1731 0 +6.17(+0.36%)
Feb 09, 2011 1712 1743 1705 1725 0 -0.17(-0.01%)
Feb 08, 2011 1704 1735 1699 1725 0 +11.76(+0.69%)
Feb 07, 2011 1700 1732 1693 1713 0 +7.57(+0.44%)
Feb 04, 2011 1692 1719 1681 1705 0 +6.45(+0.38%)
Feb 03, 2011 1682 1715 1671 1699 0 +13.29(+0.79%)
Feb 02, 2011 1679 1707 1666 1686 0 -6.73(-0.40%)
Feb 01, 2011 1667 1706 1663 1692 0 +27.53(+1.65%)
Jan 31, 2011 1661 1684 1643 1665 0 +4.69(+0.28%)
Jan 28, 2011 1694 1708 1646 1660 0 -37.09(-2.19%)
Jan 27, 2011 1689 1713 1673 1697 0 +15.23(+0.91%)
Jan 26, 2011 1673 1699 1659 1682 0 +12.94(+0.78%)
Jan 25, 2011 1659 1681 1645 1669 0 -2.94(-0.18%)
Jan 24, 2011 1648 1683 1644 1672 0 +12.25(+0.74%)
Jan 21, 2011 1669 1684 1647 1660 0 -1.62(-0.10%)
Jan 20, 2011 1656 1682 1639 1661 0 -7.57(-0.45%)
Jan 19, 2011 1682 1699 1658 1669 0 -21.66(-1.28%)
Jan 18, 2011 1681 1707 1671 1691 0 +2.67(+0.16%)
Jan 17, 2011 371.39 1691 1681 1688 0 -0.05(-0.00%)
Jan 14, 2011 1675 1698 1665 1688 0 +10.04(+0.60%)
Jan 13, 2011 1669 1694 1662 1678 0 -1.07(-0.06%)
Jan 12, 2011 1675 1696 1662 1679 0 +6.93(+0.41%)
Jan 11, 2011 1674 1695 1656 1672 0 +0.55(+0.03%)
Jan 10, 2011 1652 1683 1642 1672 0 +2.99(+0.18%)
Jan 07, 2011 1662 1687 1644 1669 0 +1.15(+0.07%)
Jan 06, 2011 1669 1689 1651 1667 0 -10.10(-0.60%)
Jan 05, 2011 1653 1691 1654 1678 0 +7.40(+0.44%)
Jan 04, 2011 1676 1699 1651 1670 0 -11.00(-0.65%)
Jan 03, 2011 1666 1700 1660 1681 0 +20.00(+1.20%)
Dec 31, 2010 1660 1678 1650 1661 0 -5.00(-0.30%)
Dec 30, 2010 1651 1679 1655 1666 0 -1.41(-0.08%)
Dec 29, 2010 1660 1681 1656 1668 0 +6.10(+0.37%)
Dec 28, 2010 1657 1676 1646 1661 0 -1.23(-0.07%)
Dec 27, 2010 1656 1672 1644 1663 0 -4.81(-0.29%)
Dec 24, 2010 1590 1683 1656 1668 0 +0.33(+0.02%)
Dec 23, 2010 1666 1683 1654 1667 0 -1.62(-0.10%)
Dec 22, 2010 1664 1685 1652 1669 0 +2.88(+0.17%)
Dec 21, 2010 1655 1680 1644 1666 0 +13.16(+0.80%)
Dec 20, 2010 1651 1669 1635 1653 0 +4.86(+0.29%)
Dec 17, 2010 1639 1662 1629 1648 0 +3.06(+0.19%)
Dec 16, 2010 1629 1656 1618 1645 0 +16.09(+0.99%)
Dec 15, 2010 1629 1654 1616 1629 0 -9.44(-0.58%)
Dec 14, 2010 1633 1660 1623 1638 0 -17.08(-1.03%)
Dec 10, 2010 1647 1667 1633 1655 0 +9.42(+0.57%)
Dec 09, 2010 1646 1665 1628 1646 0 +5.00(+0.30%)
Dec 08, 2010 1633 1660 1623 1641 0 -3.68(-0.22%)
Dec 07, 2010 1656 1676 1634 1645 0 -0.49(-0.03%)
Dec 06, 2010 1635 1659 1626 1645 0 +1.70(+0.10%)
Dec 03, 2010 1625 1661 1609 1643 0 +11.76(+0.72%)
Dec 02, 2010 1617 1645 1602 1632 0 +14.32(+0.89%)
Dec 01, 2010 1616 1638 1597 1617 0 +25.00(+1.57%)
Nov 30, 2010 1581 1610 1569 1592 0 -6.20(-0.39%)
Nov 29, 2010 1590 1610 1568 1598 0 -0.19(-0.01%)
Nov 26, 2010 1594 1611 1585 1599 0 -7.51(-0.47%)
Nov 25, 2010 1587 1606 1606 1606 0 +0.10(+0.01%)
Nov 24, 2010 1587 1615 1578 1606 0 +33.19(+2.11%)
Nov 23, 2010 1577 1592 1556 1573 0 -22.85(-1.43%)
Nov 22, 2010 1581 1606 1567 1596 0 +12.30(+0.78%)
Nov 19, 2010 1572 1591 1558 1583 0 +8.98(+0.57%)
Nov 18, 2010 1569 1593 1557 1574 0 +23.61(+1.52%)
Nov 17, 2010 1545 1566 1531 1551 0 +6.93(+0.45%)
Nov 16, 2010 1558 1575 1529 1544 0 -25.60(-1.63%)
Nov 15, 2010 1578 1595 1559 1569 0 -1.61(-0.10%)
Nov 12, 2010 1584 1600 1558 1571 0 -22.88(-1.44%)
Nov 11, 2010 1582 1609 1568 1594 0 -4.55(-0.28%)
Nov 10, 2010 1580 1609 1567 1599 0 +11.59(+0.73%)
Nov 09, 2010 1602 1619 1577 1587 0 -16.09(-1.00%)
Nov 08, 2010 1593 1617 1581 1603 0 +0.42(+0.03%)
Nov 05, 2010 1593 1622 1583 1603 0 +7.21(+0.45%)
Nov 04, 2010 1583 1616 1569 1595 0 +20.65(+1.31%)
Nov 03, 2010 1566 1590 1548 1575 0 +2.53(+0.16%)
Nov 02, 2010 1559 1586 1548 1572 0 +21.20(+1.37%)
Nov 01, 2010 1555 1578 1535 1551 0 -1.69(-0.11%)
Oct 29, 2010 1542 1568 1530 1553 0 +5.43(+0.35%)
Oct 28, 2010 1544 1570 1526 1547 0 +6.48(+0.42%)
Oct 27, 2010 1537 1557 1516 1541 0 -0.28(-0.02%)
Oct 25, 2010 1536 1562 1528 1541 0 +10.90(+0.71%)
Oct 23, 2010 1513 1542 1507 1530 0 -2.01(-0.13%)
Oct 22, 2010 1515 1544 1511 1532 0 +5.85(+0.38%)
Oct 21, 2010 1529 1552 1506 1526 0 +8.75(+0.58%)
Oct 20, 2010 1499 1532 1493 1518 0 +21.50(+1.44%)
Oct 19, 2010 1492 1523 1481 1496 0 -29.33(-1.92%)
Oct 18, 2010 1513 1536 1506 1525 0 +2.83(+0.19%)
Oct 15, 2010 1522 1542 1503 1523 0 +4.86(+0.32%)
Oct 14, 2010 1517 1536 1502 1518 0 -9.19(-0.60%)
Oct 13, 2010 1520 1544 1506 1527 0 +14.75(+0.98%)
Oct 12, 2010 1498 1523 1486 1512 0 +75.21(+5.23%)
Oct 11, 2010 1415 1452 1420 1437 0 +7.58(+0.53%)
Oct 08, 2010 1409 1441 1403 1429 0 +15.43(+1.09%)
Oct 07, 2010 1398 1430 1398 1414 0 -0.67(-0.05%)
Oct 06, 2010 1401 1432 1399 1415 0 -6.26(-0.44%)
Oct 05, 2010 1388 1432 1394 1421 0 +29.64(+2.13%)
Oct 04, 2010 1380 1413 1375 1391 0 -11.88(-0.85%)
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.