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 28, 2012 1758 1784 1751 1769 0 -2.02(-0.11%)
Sep 27, 2012 1756 1782 1744 1771 0 +19.14(+1.09%)
Sep 26, 2012 1752 1772 1734 1752 0 -4.47(-0.25%)
Sep 25, 2012 1778 1798 1750 1756 0 -20.09(-1.13%)
Sep 24, 2012 1767 1794 1759 1776 0 -5.91(-0.33%)
Sep 21, 2012 1793 1809 1772 1782 0 -3.24(-0.18%)
Sep 20, 2012 1769 1801 1761 1785 0 -6.89(-0.38%)
Sep 19, 2012 1778 1807 1766 1792 0 +8.19(+0.46%)
Sep 18, 2012 1785 1801 1768 1784 0 -6.99(-0.39%)
Sep 17, 2012 1781 1810 1777 1791 0 -14.13(-0.78%)
Sep 14, 2012 1787 1826 1785 1805 0 +7.91(+0.44%)
Sep 13, 2012 1757 1809 1759 1797 0 +20.28(+1.14%)
Sep 12, 2012 1763 1793 1760 1777 0 +5.21(+0.29%)
Sep 11, 2012 1744 1787 1756 1772 0 +1.42(+0.08%)
Sep 10, 2012 1749 1790 1759 1770 0 -5.08(-0.29%)
Sep 07, 2012 1762 1789 1755 1775 0 +10.80(+0.61%)
Sep 06, 2012 1732 1775 1732 1765 0 +33.24(+1.92%)
Sep 05, 2012 1718 1750 1716 1731 0 -3.14(-0.18%)
Sep 04, 2012 1721 1749 1707 1735 0 +4.06(+0.23%)
Sep 03, 2012 215.93 1733 1728 1730 0 -0.04(-0.00%)
Aug 31, 2012 1735 1747 1715 1731 0 +6.31(+0.37%)
Aug 30, 2012 1722 1741 1713 1724 0 -11.82(-0.68%)
Aug 29, 2012 1729 1747 1720 1736 0 +7.41(+0.43%)
Aug 27, 2012 1731 1747 1717 1729 0 +1.26(+0.07%)
Aug 24, 2012 1711 1738 1705 1727 0 +5.39(+0.31%)
Aug 23, 2012 1724 1741 1711 1722 0 -12.48(-0.72%)
Aug 22, 2012 1720 1749 1719 1734 0 -2.06(-0.12%)
Aug 21, 2012 1739 1759 1725 1737 0 -1.56(-0.09%)
Aug 20, 2012 1734 1755 1722 1738 0 -3.82(-0.22%)
Aug 17, 2012 1732 1754 1721 1742 0 +7.52(+0.43%)
Aug 16, 2012 1708 1745 1705 1734 0 +16.13(+0.94%)
Aug 15, 2012 1698 1728 1695 1718 0 +10.76(+0.63%)
Aug 14, 2012 1707 1728 1695 1708 0 +3.31(+0.19%)
Aug 13, 2012 1692 1717 1684 1704 0 +0.70(+0.04%)
Aug 11, 2012 1695 1714 1679 1703 0 +0.00(+0.00%)
Aug 10, 2012 1695 1714 1679 1703 0 +3.78(+0.22%)
Aug 09, 2012 1697 1720 1683 1700 0 -3.96(-0.23%)
Aug 08, 2012 1685 1718 1679 1704 0 +3.10(+0.18%)
Aug 07, 2012 1679 1720 1678 1701 0 +17.97(+1.07%)
Aug 06, 2012 1655 1703 1665 1683 0 +7.76(+0.46%)
Aug 03, 2012 1653 1692 1649 1675 0 +35.41(+2.16%)
Aug 02, 2012 1624 1663 1615 1639 0 -7.64(-0.46%)
Aug 01, 2012 1664 1685 1636 1647 0 -19.46(-1.17%)
Jul 31, 2012 1669 1693 1653 1667 0 -16.69(-0.99%)
Jul 30, 2012 1673 1704 1665 1683 0 -3.44(-0.20%)
Jul 27, 2012 1651 1701 1648 1687 0 +28.89(+1.74%)
Jul 26, 2012 1644 1678 1628 1658 0 +25.20(+1.54%)
Jul 25, 2012 1629 1658 1616 1633 0 -10.09(-0.61%)
Jul 24, 2012 1647 1672 1626 1643 0 -18.22(-1.10%)
Jul 23, 2012 1645 1675 1635 1661 0 -23.67(-1.41%)
Jul 20, 2012 1689 1710 1674 1685 0 -24.53(-1.44%)
Jul 19, 2012 1701 1732 1686 1709 0 +8.21(+0.48%)
Jul 18, 2012 1677 1718 1672 1701 0 +12.03(+0.71%)
Jul 17, 2012 1679 1704 1662 1689 0 +10.42(+0.62%)
Jul 16, 2012 1677 1697 1663 1678 0 -7.84(-0.46%)
Jul 14, 2012 1661 1698 1659 1686 0 -0.07(-0.00%)
Jul 13, 2012 1661 1698 1659 1686 0 +20.80(+1.25%)
Jul 12, 2012 1656 1685 1638 1666 0 -7.30(-0.44%)
Jul 11, 2012 1679 1695 1656 1673 0 -6.29(-0.37%)
Jul 10, 2012 1695 1713 1667 1679 0 -13.61(-0.80%)
Jul 09, 2012 1688 1710 1675 1693 0 -5.61(-0.33%)
Jul 06, 2012 1692 1715 1681 1698 0 -13.27(-0.78%)
Jul 05, 2012 1699 1729 1688 1712 0 +6.26(+0.37%)
Jul 04, 2012 305.84 1707 1701 1705 0 +0.15(+0.01%)
Jul 03, 2012 1692 1717 1679 1705 0 +12.30(+0.73%)
Jul 02, 2012 1669 1707 1665 1693 0 +10.88(+0.65%)
Jun 30, 2012 1666 1695 1654 1682 0 -0.92(-0.05%)
Jun 29, 2012 1666 1695 1654 1683 0 +41.44(+2.52%)
Jun 28, 2012 1625 1652 1610 1642 0 -1.47(-0.09%)
Jun 27, 2012 1632 1660 1620 1643 0 +4.26(+0.26%)
Jun 26, 2012 1626 1654 1615 1639 0 +10.87(+0.67%)
Jun 25, 2012 1634 1652 1613 1628 0 -29.00(-1.75%)
Jun 22, 2012 1650 1672 1637 1657 0 +8.03(+0.49%)
Jun 21, 2012 1688 1697 1641 1649 0 -41.71(-2.47%)
Jun 20, 2012 1687 1707 1670 1691 0 +0.33(+0.02%)
Jun 19, 2012 1672 1705 1662 1690 0 +25.02(+1.50%)
Jun 18, 2012 1640 1675 1632 1665 0 +13.68(+0.83%)
Jun 15, 2012 1635 1663 1626 1651 0 +13.27(+0.81%)
Jun 14, 2012 1618 1652 1609 1638 0 +17.65(+1.09%)
Jun 13, 2012 1632 1653 1610 1621 0 -23.07(-1.40%)
Jun 12, 2012 1620 1654 1614 1644 0 +18.20(+1.12%)
Jun 11, 2012 1657 1675 1622 1625 0 -29.12(-1.76%)
Jun 08, 2012 1619 1664 1622 1655 0 +12.80(+0.78%)
Jun 07, 2012 1653 1682 1633 1642 0 -6.66(-0.40%)
Jun 06, 2012 1614 1659 1618 1648 0 +35.97(+2.23%)
Jun 05, 2012 1595 1623 1582 1612 0 +8.31(+0.52%)
Jun 04, 2012 1603 1624 1577 1604 0 +2.65(+0.17%)
Jun 02, 2012 1621 1638 1590 1601 0 +0.00(+0.00%)
Jun 01, 2012 1615 1638 1590 1601 0 -49.93(-3.02%)
May 31, 2012 1658 1673 1624 1651 0 -6.67(-0.40%)
May 30, 2012 1671 1680 1645 1658 0 -29.36(-1.74%)
May 29, 2012 1675 1700 1663 1687 0 +25.60(+1.54%)
May 28, 2012 308.24 1666 1660 1662 0 +0.27(+0.02%)
May 25, 2012 1659 1681 1648 1662 0 -3.46(-0.21%)
May 24, 2012 1661 1681 1640 1665 0 +2.75(+0.17%)
May 23, 2012 1633 1670 1621 1662 0 +11.86(+0.72%)
May 22, 2012 1654 1679 1633 1650 0 -1.76(-0.11%)
May 21, 2012 1610 1661 1606 1652 0 +31.39(+1.94%)
May 18, 2012 1634 1658 1607 1621 0 -14.57(-0.89%)
May 17, 2012 1681 1692 1628 1635 0 -47.34(-2.81%)
May 16, 2012 1694 1716 1672 1683 0 -7.70(-0.46%)
May 15, 2012 1687 1716 1676 1690 0 -2.35(-0.14%)
May 14, 2012 1701 1719 1679 1693 0 -27.42(-1.59%)
May 11, 2012 1706 1744 1700 1720 0 -0.84(-0.05%)
May 10, 2012 1725 1746 1706 1721 0 +5.93(+0.35%)
May 09, 2012 1701 1735 1689 1715 0 -10.95(-0.63%)
May 08, 2012 1721 1744 1691 1726 0 -10.76(-0.62%)
May 07, 2012 1717 1754 1714 1737 0 +2.55(+0.15%)
May 04, 2012 1742 1766 1723 1734 0 -29.64(-1.68%)
May 03, 2012 1779 1799 1749 1764 0 -23.27(-1.30%)
May 02, 2012 1760 1800 1757 1787 0 +7.51(+0.42%)
May 01, 2012 1764 1808 1761 1780 0 +1.65(+0.09%)
Apr 30, 2012 1780 1799 1763 1778 0 -11.65(-0.65%)
Apr 27, 2012 1779 1805 1762 1790 0 +14.56(+0.82%)
Apr 26, 2012 1752 1790 1741 1775 0 +12.94(+0.73%)
Apr 25, 2012 1747 1776 1736 1762 0 +24.80(+1.43%)
Apr 24, 2012 1733 1759 1718 1737 0 -5.44(-0.31%)
Apr 23, 2012 1744 1760 1721 1743 0 -25.33(-1.43%)
Apr 20, 2012 1767 1790 1754 1768 0 +4.85(+0.28%)
Apr 19, 2012 1773 1794 1746 1763 0 -10.99(-0.62%)
Apr 18, 2012 1764 1790 1757 1774 0 -0.74(-0.04%)
Apr 17, 2012 1761 1790 1751 1775 0 +23.33(+1.33%)
Apr 16, 2012 1759 1777 1735 1752 0 -5.66(-0.32%)
Apr 13, 2012 1762 1778 1743 1757 0 -13.34(-0.75%)
Apr 12, 2012 1744 1782 1740 1771 0 +24.86(+1.42%)
Apr 11, 2012 1737 1760 1725 1746 0 +25.66(+1.49%)
Apr 10, 2012 1754 1769 1712 1720 0 -42.10(-2.39%)
Apr 09, 2012 1743 1776 1742 1762 0 -20.44(-1.15%)
Apr 05, 2012 1754 1796 1762 1783 0 +7.75(+0.44%)
Apr 04, 2012 1767 1794 1758 1775 0 -12.47(-0.70%)
Apr 03, 2012 1764 1807 1770 1787 0 -5.16(-0.29%)
Apr 02, 2012 1770 1805 1763 1793 0 +15.40(+0.87%)
Mar 30, 2012 1787 1799 1763 1777 0 -3.34(-0.19%)
Mar 29, 2012 1777 1794 1755 1781 0 -8.92(-0.50%)
Mar 28, 2012 1801 1814 1774 1789 0 -15.22(-0.84%)
Mar 27, 2012 1811 1826 1795 1805 0 -7.06(-0.39%)
Mar 26, 2012 1794 1820 1785 1812 0 +28.67(+1.61%)
Mar 23, 2012 1776 1793 1756 1783 0 +7.13(+0.40%)
Mar 22, 2012 1772 1793 1758 1776 0 -9.30(-0.52%)
Mar 21, 2012 1781 1801 1769 1785 0 +5.30(+0.30%)
Mar 20, 2012 1770 1794 1760 1780 0 -4.85(-0.27%)
Mar 19, 2012 1770 1798 1757 1785 0 +10.92(+0.62%)
Mar 16, 2012 1780 1794 1760 1774 0 -6.27(-0.35%)
Mar 15, 2012 1762 1790 1751 1780 0 +13.45(+0.76%)
Mar 14, 2012 1769 1785 1749 1767 0 -7.38(-0.42%)
Mar 13, 2012 1754 1782 1740 1774 0 +29.00(+1.66%)
Mar 12, 2012 1750 1765 1730 1745 0 -4.60(-0.26%)
Mar 09, 2012 1735 1767 1729 1750 0 +10.65(+0.61%)
Mar 08, 2012 1719 1750 1715 1739 0 +22.12(+1.29%)
Mar 07, 2012 1706 1730 1694 1717 0 +16.77(+0.99%)
Mar 06, 2012 1707 1722 1686 1700 0 -28.29(-1.64%)
Mar 05, 2012 1725 1748 1710 1728 0 -4.77(-0.28%)
Mar 02, 2012 1737 1759 1718 1733 0 -4.56(-0.26%)
Mar 01, 2012 1732 1756 1717 1738 0 +11.47(+0.66%)
Feb 29, 2012 1738 1756 1715 1726 0 -9.98(-0.57%)
Feb 28, 2012 1727 1752 1710 1736 0 +7.25(+0.42%)
Feb 27, 2012 1715 1745 1702 1729 0 -0.32(-0.02%)
Feb 24, 2012 1730 1749 1712 1729 0 +0.98(+0.06%)
Feb 23, 2012 1716 1742 1702 1728 0 +11.84(+0.69%)
Feb 22, 2012 1719 1737 1700 1716 0 -7.60(-0.44%)
Feb 21, 2012 1732 1756 1710 1724 0 -12.51(-0.72%)
Feb 20, 2012 206.63 1739 1735 1737 0 -0.02(-0.00%)
Feb 17, 2012 1731 1754 1720 1737 0 +5.73(+0.33%)
Feb 16, 2012 1705 1745 1699 1731 0 +12.08(+0.70%)
Feb 15, 2012 1732 1750 1707 1719 0 -12.34(-0.71%)
Feb 14, 2012 1718 1745 1706 1731 0 +0.17(+0.01%)
Feb 13, 2012 1721 1748 1713 1731 0 +11.29(+0.66%)
Feb 10, 2012 1711 1735 1701 1720 0 -15.12(-0.87%)
Feb 09, 2012 1728 1750 1712 1735 0 +4.25(+0.25%)
Feb 08, 2012 1722 1748 1710 1731 0 +2.89(+0.17%)
Feb 07, 2012 1718 1744 1708 1728 0 -0.06(-0.00%)
Feb 06, 2012 1722 1745 1706 1728 0 -8.25(-0.48%)
Feb 03, 2012 1717 1751 1710 1736 0 +24.48(+1.43%)
Feb 02, 2012 1712 1734 1691 1711 0 +0.01(+0.00%)
Feb 01, 2012 1695 1726 1684 1711 0 +24.79(+1.47%)
Jan 31, 2012 1701 1713 1669 1687 0 -4.59(-0.27%)
Jan 30, 2012 1687 1706 1667 1691 0 -10.64(-0.63%)
Jan 27, 2012 1689 1715 1676 1702 0 +6.28(+0.37%)
Jan 26, 2012 1693 1724 1677 1696 0 +6.03(+0.36%)
Jan 25, 2012 1674 1700 1657 1690 0 +13.88(+0.83%)
Jan 24, 2012 1656 1688 1651 1676 0 +2.86(+0.17%)
Jan 23, 2012 1668 1693 1653 1673 0 -1.74(-0.10%)
Jan 20, 2012 1673 1694 1658 1675 0 -6.13(-0.36%)
Jan 19, 2012 1668 1695 1656 1681 0 +16.44(+0.99%)
Jan 18, 2012 1632 1671 1626 1664 0 +27.50(+1.68%)
Jan 17, 2012 1639 1659 1624 1637 0 +4.30(+0.26%)
Jan 16, 2012 323.34 1636 1628 1632 0 +0.06(+0.00%)
Jan 13, 2012 1619 1648 1610 1632 0 -7.76(-0.47%)
Jan 12, 2012 1627 1652 1614 1640 0 +9.01(+0.55%)
Jan 11, 2012 1615 1643 1609 1631 0 +7.00(+0.43%)
Jan 10, 2012 1620 1642 1605 1624 0 +14.06(+0.87%)
Jan 09, 2012 1600 1625 1585 1610 0 +12.12(+0.76%)
Jan 06, 2012 1589 1618 1579 1598 0 -0.61(-0.04%)
Jan 05, 2012 1578 1610 1562 1599 0 +6.02(+0.38%)
Jan 04, 2012 1575 1609 1566 1593 0 +19.36(+1.23%)
Dec 30, 2011 1579 1591 1566 1573 0 -6.89(-0.44%)
Dec 29, 2011 1566 1588 1557 1580 0 +17.34(+1.11%)
Dec 28, 2011 1584 1591 1554 1563 0 -22.24(-1.40%)
Dec 27, 2011 1577 1598 1565 1585 0 +3.33(+0.21%)
Dec 23, 2011 169.76 1583 1579 1582 0 +17.66(+1.13%)
Dec 21, 2011 1557 1576 1535 1564 0 +3.49(+0.22%)
Dec 20, 2011 1536 1570 1528 1561 0 +49.65(+3.29%)
Dec 19, 2011 1540 1554 1504 1511 0 -22.02(-1.44%)
Dec 16, 2011 1534 1557 1516 1533 0 +9.00(+0.59%)
Dec 15, 2011 1531 1546 1509 1524 0 +10.35(+0.68%)
Dec 14, 2011 1524 1539 1498 1514 0 -20.17(-1.32%)
Dec 13, 2011 1573 1588 1524 1534 0 -31.31(-2.00%)
Dec 12, 2011 1560 1578 1538 1565 0 -13.33(-0.84%)
Dec 09, 2011 1549 1590 1545 1578 0 +31.62(+2.04%)
Dec 08, 2011 1569 1587 1540 1547 0 -39.22(-2.47%)
Dec 07, 2011 1569 1599 1554 1586 0 +4.13(+0.26%)
Dec 06, 2011 1583 1602 1566 1582 0 -6.39(-0.40%)
Dec 05, 2011 1588 1612 1568 1588 0 +17.32(+1.10%)
Dec 02, 2011 1576 1598 1557 1571 0 +6.82(+0.44%)
Dec 01, 2011 1553 1587 1544 1564 0 +1.13(+0.07%)
Nov 30, 2011 1548 1580 1527 1563 0 +58.18(+3.87%)
Nov 29, 2011 1505 1528 1486 1505 0 -5.19(-0.34%)
Nov 28, 2011 1499 1530 1487 1510 0 +51.61(+3.54%)
Nov 25, 2011 1456 1487 1449 1458 0 -8.71(-0.59%)
Nov 24, 2011 350.58 1476 1465 1467 0 +0.67(+0.05%)
Nov 23, 2011 1490 1501 1458 1466 0 -38.01(-2.53%)
Nov 22, 2011 1496 1527 1486 1504 0 -6.05(-0.40%)
Nov 21, 2011 1508 1533 1485 1510 0 -28.08(-1.83%)
Nov 18, 2011 1545 1559 1522 1539 0 +2.06(+0.13%)
Nov 17, 2011 1555 1573 1521 1536 0 -22.32(-1.43%)
Nov 16, 2011 1572 1597 1550 1559 0 -31.36(-1.97%)
Nov 15, 2011 1570 1604 1560 1590 0 +10.41(+0.66%)
Nov 14, 2011 1582 1603 1563 1580 0 -12.83(-0.81%)
Nov 11, 2011 1570 1606 1562 1593 0 +38.05(+2.45%)
Nov 10, 2011 1559 1579 1529 1555 0 +11.25(+0.73%)
Nov 09, 2011 1564 1585 1533 1543 0 -62.95(-3.92%)
Nov 08, 2011 1600 1618 1568 1606 0 +14.32(+0.90%)
Nov 07, 2011 1589 1610 1562 1592 0 +1.27(+0.08%)
Nov 04, 2011 1576 1606 1561 1591 0 -3.31(-0.21%)
Nov 03, 2011 1574 1608 1546 1594 0 +28.40(+1.81%)
Nov 02, 2011 1558 1587 1540 1566 0 +25.40(+1.65%)
Nov 01, 2011 1524 1572 1509 1540 0 -40.90(-2.59%)
Oct 31, 2011 1591 1617 1570 1581 0 -19.17(-1.20%)
Oct 28, 2011 1595 1627 1577 1600 0 -4.29(-0.27%)
Oct 27, 2011 1589 1629 1558 1605 0 +46.55(+2.99%)
Oct 26, 2011 1556 1581 1517 1558 0 +22.72(+1.48%)
Oct 25, 2011 1553 1573 1523 1535 0 -52.36(-3.30%)
Oct 24, 2011 1551 1599 1545 1588 0 +33.48(+2.15%)
Oct 21, 2011 1541 1569 1522 1554 0 +35.17(+2.32%)
Oct 20, 2011 1512 1534 1485 1519 0 +7.29(+0.48%)
Oct 19, 2011 1533 1554 1500 1512 0 -26.15(-1.70%)
Oct 18, 2011 1503 1555 1485 1538 0 +27.44(+1.82%)
Oct 17, 2011 1531 1551 1501 1510 0 -34.70(-2.25%)
Oct 14, 2011 1538 1559 1516 1545 0 +24.41(+1.61%)
Oct 13, 2011 1508 1538 1492 1521 0 -2.04(-0.13%)
Oct 12, 2011 1509 1548 1499 1523 0 +23.73(+1.58%)
Oct 11, 2011 1478 1514 1468 1499 0 +4.89(+0.33%)
Oct 10, 2011 1461 1509 1453 1494 0 +52.34(+3.63%)
Oct 07, 2011 1459 1482 1426 1442 0 -13.31(-0.91%)
Oct 06, 2011 1429 1463 1419 1455 0 +38.01(+2.68%)
Oct 05, 2011 1398 1431 1372 1417 0 +21.74(+1.56%)
Oct 04, 2011 1330 1403 1306 1395 0 +49.54(+3.68%)
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.