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 (%)
Mar 28, 2013 176.51 2116 2112 2115 0 +11.27(+0.54%)
Mar 27, 2013 2083 2115 2074 2103 0 +1.64(+0.08%)
Mar 26, 2013 2083 2115 2075 2102 0 +18.03(+0.87%)
Mar 25, 2013 2091 2113 2067 2084 0 -5.43(-0.26%)
Mar 22, 2013 2074 2104 2067 2089 0 +12.81(+0.62%)
Mar 21, 2013 2070 2102 2062 2076 0 -16.38(-0.78%)
Mar 20, 2013 2072 2105 2068 2093 0 +23.68(+1.14%)
Mar 19, 2013 2076 2096 2049 2069 0 -8.47(-0.41%)
Mar 18, 2013 2054 2094 2050 2077 0 -2.63(-0.13%)
Mar 15, 2013 2076 2102 2062 2080 0 -8.71(-0.42%)
Mar 14, 2013 2074 2103 2068 2089 0 +6.71(+0.32%)
Mar 13, 2013 2067 2096 2057 2082 0 +12.96(+0.63%)
Mar 12, 2013 2054 2086 2049 2069 0 -0.26(-0.01%)
Mar 11, 2013 2055 2085 2049 2069 0 -2.27(-0.11%)
Mar 08, 2013 2059 2084 2045 2072 0 +17.90(+0.87%)
Mar 07, 2013 2044 2069 2032 2054 0 +3.19(+0.16%)
Mar 06, 2013 2044 2072 2034 2051 0 +0.95(+0.05%)
Mar 05, 2013 2036 2065 2025 2050 0 +13.60(+0.67%)
Mar 04, 2013 2011 2050 2001 2036 0 +16.33(+0.81%)
Mar 01, 2013 1987 2033 1988 2020 0 +7.49(+0.37%)
Feb 28, 2013 2012 2034 1999 2012 0 +5.68(+0.28%)
Feb 27, 2013 1972 2020 1969 2007 0 +28.90(+1.46%)
Feb 26, 2013 1967 1996 1948 1978 0 -21.72(-1.09%)
Feb 22, 2013 1990 2014 1974 1999 0 +10.21(+0.51%)
Feb 21, 2013 1996 2018 1968 1989 0 -18.06(-0.90%)
Feb 20, 2013 2031 2053 2000 2007 0 -23.70(-1.17%)
Feb 18, 2013 249.73 2034 2029 2031 0 -0.03(-0.00%)
Feb 15, 2013 2025 2052 2011 2031 0 +3.21(+0.16%)
Feb 14, 2013 2016 2044 2004 2028 0 +0.98(+0.05%)
Feb 13, 2013 2016 2045 2006 2027 0 +7.17(+0.36%)
Feb 12, 2013 2006 2035 2001 2020 0 +6.87(+0.34%)
Feb 11, 2013 2007 2030 1997 2013 0 +0.69(+0.03%)
Feb 08, 2013 1997 2027 1989 2012 0 +11.50(+0.57%)
Feb 07, 2013 2000 2022 1975 2000 0 -4.96(-0.25%)
Feb 06, 2013 1982 2019 1978 2005 0 +31.20(+1.58%)
Feb 04, 2013 1974 2006 1956 1974 0 -25.13(-1.26%)
Feb 01, 2013 1987 2021 1970 1999 0 +17.64(+0.89%)
Jan 31, 2013 1968 2001 1957 1982 0 +7.01(+0.35%)
Jan 30, 2013 1976 2001 1959 1975 0 -6.95(-0.35%)
Jan 29, 2013 1974 1998 1958 1982 0 -1.41(-0.07%)
Jan 28, 2013 1985 2007 1964 1983 0 -5.33(-0.27%)
Jan 25, 2013 1964 2003 1954 1988 0 +22.90(+1.17%)
Jan 24, 2013 1947 1987 1939 1966 0 +27.19(+1.40%)
Jan 23, 2013 1923 1954 1919 1938 0 +0.74(+0.04%)
Jan 22, 2013 1926 1950 1913 1938 0 +5.31(+0.27%)
Jan 21, 2013 371.21 1935 1929 1932 0 -0.02(-0.00%)
Jan 18, 2013 1922 1944 1912 1932 0 +7.87(+0.41%)
Jan 17, 2013 1915 1938 1905 1924 0 +15.01(+0.79%)
Jan 16, 2013 1899 1925 1893 1909 0 -3.94(-0.21%)
Jan 15, 2013 1896 1923 1886 1913 0 +11.15(+0.59%)
Jan 14, 2013 1888 1917 1883 1902 0 +3.02(+0.16%)
Jan 12, 2013 1888 1913 1879 1899 0 +0.00(+0.00%)
Jan 11, 2013 1888 1913 1879 1899 0 +3.34(+0.18%)
Jan 10, 2013 1890 1911 1872 1896 0 +7.45(+0.39%)
Jan 09, 2013 1875 1907 1872 1888 0 +3.08(+0.16%)
Jan 08, 2013 1870 1902 1865 1885 0 -1.25(-0.07%)
Jan 07, 2013 1886 1904 1867 1887 0 -4.82(-0.25%)
Jan 04, 2013 1882 1904 1867 1891 0 +13.43(+0.72%)
Jan 03, 2013 1869 1898 1853 1878 0 +5.90(+0.32%)
Jan 02, 2013 1842 1882 1832 1872 0 +43.77(+2.39%)
Dec 31, 2012 148.21 1829 1825 1828 0 +31.08(+1.73%)
Dec 28, 2012 1801 1819 1787 1797 0 -13.34(-0.74%)
Dec 27, 2012 1808 1825 1785 1811 0 -0.45(-0.02%)
Dec 26, 2012 1810 1838 1801 1811 0 -15.95(-0.87%)
Dec 24, 2012 172.33 1828 1826 1827 0 -6.16(-0.34%)
Dec 21, 2012 1822 1850 1809 1833 0 -18.35(-0.99%)
Dec 20, 2012 1838 1864 1827 1851 0 +5.59(+0.30%)
Dec 19, 2012 1845 1868 1831 1846 0 -2.80(-0.15%)
Dec 18, 2012 1826 1862 1820 1849 0 +20.91(+1.14%)
Dec 17, 2012 1802 1838 1798 1828 0 +21.78(+1.21%)
Dec 14, 2012 1787 1824 1784 1806 0 +2.66(+0.15%)
Dec 13, 2012 1801 1827 1789 1803 0 -6.24(-0.34%)
Dec 12, 2012 1807 1834 1795 1810 0 +0.18(+0.01%)
Dec 11, 2012 1804 1827 1793 1809 0 +8.59(+0.48%)
Dec 10, 2012 1796 1818 1784 1801 0 -2.35(-0.13%)
Dec 07, 2012 1806 1820 1786 1803 0 +3.88(+0.22%)
Dec 06, 2012 1781 1813 1774 1799 0 +9.72(+0.54%)
Dec 05, 2012 1787 1811 1769 1790 0 -1.90(-0.11%)
Dec 04, 2012 1781 1812 1767 1791 0 -8.05(-0.45%)
Dec 01, 2012 1796 1812 1779 1799 0 +0.00(+0.00%)
Nov 30, 2012 1791 1812 1779 1799 0 +1.68(+0.09%)
Nov 29, 2012 1789 1813 1777 1798 0 +4.78(+0.27%)
Nov 28, 2012 1760 1800 1756 1793 0 +16.67(+0.94%)
Nov 27, 2012 1773 1800 1762 1776 0 -6.81(-0.38%)
Nov 26, 2012 1775 1799 1763 1783 0 -4.93(-0.28%)
Nov 24, 2012 1767 1794 1766 1788 0 +0.00(+0.00%)
Nov 23, 2012 1767 1795 1766 1788 0 +20.29(+1.15%)
Nov 22, 2012 337.56 1771 1764 1768 0 +0.37(+0.02%)
Nov 21, 2012 1754 1782 1749 1767 0 +5.34(+0.30%)
Nov 20, 2012 1745 1776 1739 1762 0 +5.06(+0.29%)
Nov 19, 2012 1741 1770 1732 1757 0 +28.97(+1.68%)
Nov 16, 2012 1717 1745 1699 1728 0 +10.12(+0.59%)
Nov 15, 2012 1720 1742 1697 1718 0 -7.08(-0.41%)
Nov 14, 2012 1757 1773 1717 1725 0 -32.49(-1.85%)
Nov 13, 2012 1745 1781 1739 1758 0 -1.94(-0.11%)
Nov 12, 2012 1766 1782 1746 1759 0 -2.35(-0.13%)
Nov 09, 2012 1751 1784 1738 1762 0 +4.93(+0.28%)
Nov 08, 2012 1775 1798 1749 1757 0 -25.52(-1.43%)
Nov 07, 2012 1787 1811 1761 1782 0 -26.53(-1.47%)
Nov 06, 2012 1791 1824 1783 1809 0 +17.34(+0.97%)
Nov 05, 2012 1782 1807 1766 1792 0 +3.71(+0.21%)
Nov 02, 2012 1801 1828 1778 1788 0 -10.69(-0.59%)
Nov 01, 2012 1775 1820 1762 1799 0 +22.55(+1.27%)
Oct 31, 2012 1759 1801 1742 1776 0 +11.84(+0.67%)
Oct 30, 2012 12.04 1764 1764 1764 0 +0.08(+0.00%)
Oct 29, 2012 1764 1764 1764 1764 0 +0.02(+0.00%)
Oct 26, 2012 1755 1784 1738 1764 0 +3.15(+0.18%)
Oct 25, 2012 1766 1791 1740 1761 0 -5.99(-0.34%)
Oct 24, 2012 1770 1792 1753 1767 0 -8.34(-0.47%)
Oct 23, 2012 1762 1789 1748 1775 0 -13.25(-0.74%)
Oct 19, 2012 1808 1818 1774 1789 0 -26.28(-1.45%)
Oct 18, 2012 1812 1835 1792 1815 0 +1.39(+0.08%)
Oct 17, 2012 1802 1828 1790 1813 0 +10.17(+0.56%)
Oct 16, 2012 1786 1815 1778 1803 0 +18.18(+1.02%)
Oct 15, 2012 1770 1796 1759 1785 0 +13.20(+0.74%)
Oct 12, 2012 1768 1791 1758 1772 0 +0.05(+0.00%)
Oct 11, 2012 1777 1795 1760 1772 0 +1.56(+0.09%)
Oct 10, 2012 1771 1794 1756 1770 0 -7.07(-0.40%)
Oct 09, 2012 1796 1809 1768 1777 0 -27.34(-1.51%)
Oct 08, 2012 1788 1819 1787 1805 0 +0.05(+0.00%)
Oct 06, 2012 1810 1828 1791 1805 0 +0.00(+0.00%)
Oct 05, 2012 1800 1828 1791 1805 0 +3.82(+0.21%)
Oct 04, 2012 1790 1816 1777 1801 0 +14.43(+0.81%)
Oct 03, 2012 1772 1801 1764 1786 0 +11.96(+0.67%)
Oct 02, 2012 1779 1793 1756 1774 0 +4.09(+0.23%)
Oct 01, 2012 1774 1796 1755 1770 0 +1.51(+0.09%)
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%)
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.