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 31, 2020 952.72 978.85 931.00 946.70 0 -10.53(-1.10%)
Mar 30, 2020 942.15 974.20 917.54 957.24 0 +16.53(+1.76%)
Mar 27, 2020 948.51 975.96 919.57 940.70 0 -39.71(-4.05%)
Mar 26, 2020 949.68 1006 929.18 980.41 0 +42.05(+4.48%)
Mar 25, 2020 930.84 986.18 893.80 938.36 0 +17.69(+1.92%)
Mar 24, 2020 893.31 942.71 870.31 920.67 0 +72.88(+8.60%)
Mar 23, 2020 847.46 883.50 805.68 847.79 0 -2.40(-0.28%)
Mar 20, 2020 895.75 932.18 834.65 850.19 0 -28.87(-3.28%)
Mar 19, 2020 845.68 919.46 804.67 879.07 0 +29.90(+3.52%)
Mar 18, 2020 867.19 904.34 781.18 849.16 0 -68.22(-7.44%)
Mar 17, 2020 908.58 953.37 848.58 917.38 0 +23.81(+2.66%)
Mar 16, 2020 909.04 967.48 859.11 893.57 0 -117.01(-11.58%)
Mar 13, 2020 995.90 1026 935.59 1011 0 +66.10(+7.00%)
Mar 12, 2020 982.28 1015 919.25 944.48 0 -107.82(-10.25%)
Mar 11, 2020 1085 1098 1036 1052 0 -59.79(-5.38%)
Mar 10, 2020 1098 1123 1054 1112 0 +48.51(+4.56%)
Mar 09, 2020 1075 1111 1040 1064 0 -79.91(-6.99%)
Mar 06, 2020 1124 1160 1106 1143 0 -11.36(-0.98%)
Mar 05, 2020 1173 1186 1140 1155 0 -45.13(-3.76%)
Mar 04, 2020 1184 1206 1162 1200 0 +34.37(+2.95%)
Mar 03, 2020 1195 1219 1153 1166 0 -28.18(-2.36%)
Mar 02, 2020 1172 1200 1143 1194 0 +27.78(+2.38%)
Feb 28, 2020 1146 1182 1127 1166 0 -11.66(-0.99%)
Feb 27, 2020 1191 1225 1161 1178 0 -38.90(-3.20%)
Feb 26, 2020 1237 1254 1207 1217 0 -13.12(-1.07%)
Feb 25, 2020 1278 1284 1224 1230 0 -42.14(-3.31%)
Feb 24, 2020 1274 1292 1257 1272 0 -40.97(-3.12%)
Feb 21, 2020 1323 1331 1302 1313 0 -17.04(-1.28%)
Feb 20, 2020 1327 1342 1311 1330 0 +0.35(+0.03%)
Feb 19, 2020 1328 1341 1319 1329 0 +5.95(+0.45%)
Feb 18, 2020 1320 1335 1310 1324 0 +2.08(+0.16%)
Feb 14, 2020 1328 1335 1311 1321 0 -4.18(-0.32%)
Feb 13, 2020 1320 1337 1313 1326 0 -3.14(-0.24%)
Feb 12, 2020 1321 1337 1313 1329 0 +13.76(+1.05%)
Feb 11, 2020 1312 1327 1302 1315 0 +9.96(+0.76%)
Feb 10, 2020 1295 1313 1286 1305 0 +8.32(+0.64%)
Feb 07, 2020 1301 1313 1284 1297 0 -10.02(-0.77%)
Feb 06, 2020 1311 1326 1293 1307 0 +2.39(+0.18%)
Feb 05, 2020 1304 1318 1287 1304 0 +13.24(+1.03%)
Feb 04, 2020 1285 1305 1274 1291 0 +20.53(+1.62%)
Feb 03, 2020 1269 1291 1259 1271 0 +6.78(+0.54%)
Jan 31, 2020 1285 1290 1257 1264 0 -16.27(-1.27%)
Jan 30, 2020 1270 1288 1259 1280 0 -1.34(-0.10%)
Jan 29, 2020 1290 1300 1273 1281 0 -4.63(-0.36%)
Jan 28, 2020 1282 1296 1271 1286 0 +11.24(+0.88%)
Jan 27, 2020 1270 1288 1259 1275 0 -21.34(-1.65%)
Jan 24, 2020 1314 1320 1284 1296 0 -16.77(-1.28%)
Jan 23, 2020 1304 1320 1289 1313 0 +3.88(+0.30%)
Jan 22, 2020 1316 1327 1302 1309 0 -2.96(-0.23%)
Jan 21, 2020 1316 1326 1300 1312 0 -11.86(-0.90%)
Jan 20, 2020 1326 1335 1313 1324 0 +0.05(+0.00%)
Jan 17, 2020 1326 1335 1313 1324 0 +1.37(+0.10%)
Jan 16, 2020 1319 1330 1309 1322 0 +10.77(+0.82%)
Jan 15, 2020 1307 1323 1299 1312 0 +3.72(+0.28%)
Jan 14, 2020 1304 1318 1294 1308 0 +4.92(+0.38%)
Jan 13, 2020 1296 1309 1287 1303 0 +8.93(+0.69%)
Jan 10, 2020 1301 1308 1286 1294 0 -4.70(-0.36%)
Jan 09, 2020 1303 1312 1290 1299 0 +1.82(+0.14%)
Jan 08, 2020 1290 1309 1284 1297 0 +6.40(+0.50%)
Jan 07, 2020 1291 1301 1280 1291 0 -2.52(-0.19%)
Jan 06, 2020 1282 1299 1274 1293 0 +1.37(+0.11%)
Jan 03, 2020 1285 1299 1278 1292 0 -9.46(-0.73%)
Jan 02, 2020 1300 1309 1284 1301 0 +9.33(+0.72%)
Dec 31, 2019 1288 1299 1283 1292 0 +1.09(+0.08%)
Dec 30, 2019 1298 1304 1283 1291 0 -6.39(-0.49%)
Dec 27, 2019 1303 1309 1291 1297 0 -1.91(-0.15%)
Dec 26, 2019 1295 1305 1287 1299 0 +6.72(+0.52%)
Dec 24, 2019 1292 1299 1286 1292 0 +1.32(+0.10%)
Dec 23, 2019 1295 1303 1283 1291 0 -2.13(-0.16%)
Dec 20, 2019 1296 1305 1282 1293 0 +3.25(+0.25%)
Dec 19, 2019 1285 1296 1277 1290 0 +5.42(+0.42%)
Dec 18, 2019 1287 1296 1275 1284 0 +0.07(+0.01%)
Dec 17, 2019 1282 1294 1272 1284 0 +3.92(+0.31%)
Dec 16, 2019 1280 1292 1271 1281 0 +7.08(+0.56%)
Dec 13, 2019 1275 1286 1262 1273 0 -1.74(-0.14%)
Dec 12, 2019 1263 1284 1257 1275 0 +12.76(+1.01%)
Dec 11, 2019 1258 1269 1249 1262 0 +6.50(+0.52%)
Dec 10, 2019 1257 1267 1247 1256 0 -1.46(-0.12%)
Dec 09, 2019 1259 1270 1250 1257 0 -2.34(-0.19%)
Dec 06, 2019 1257 1268 1250 1260 0 +11.81(+0.95%)
Dec 05, 2019 1249 1258 1238 1248 0 +1.57(+0.13%)
Dec 04, 2019 1246 1259 1239 1246 0 +4.03(+0.32%)
Dec 03, 2019 1241 1250 1228 1242 0 -12.58(-1.00%)
Dec 02, 2019 1266 1271 1246 1255 0 -9.64(-0.76%)
Nov 29, 2019 1271 1277 1260 1265 0 -6.09(-0.48%)
Nov 28, 2019 1268 1279 1259 1271 0 -0.02(-0.00%)
Nov 27, 2019 1268 1279 1259 1271 0 +5.25(+0.41%)
Nov 26, 2019 1261 1276 1251 1265 0 +7.60(+0.60%)
Nov 25, 2019 1249 1266 1241 1258 0 +15.03(+1.21%)
Nov 22, 2019 1239 1250 1229 1243 0 +6.29(+0.51%)
Nov 21, 2019 1242 1250 1227 1236 0 -3.57(-0.29%)
Nov 20, 2019 1246 1256 1230 1240 0 -9.93(-0.79%)
Nov 19, 2019 1255 1263 1241 1250 0 -4.76(-0.38%)
Nov 18, 2019 1250 1262 1239 1255 0 +3.17(+0.25%)
Nov 15, 2019 1252 1261 1239 1252 0 +4.87(+0.39%)
Nov 14, 2019 1242 1256 1235 1247 0 +3.57(+0.29%)
Nov 13, 2019 1239 1255 1227 1243 0 -1.26(-0.10%)
Nov 12, 2019 1246 1257 1234 1244 0 -2.29(-0.18%)
Nov 11, 2019 1242 1255 1234 1247 0 -2.41(-0.19%)
Nov 08, 2019 1247 1257 1235 1249 0 +3.41(+0.27%)
Nov 07, 2019 1250 1263 1237 1246 0 +3.38(+0.27%)
Nov 06, 2019 1244 1253 1227 1242 0 -1.49(-0.12%)
Nov 05, 2019 1243 1257 1230 1244 0 +2.28(+0.18%)
Nov 04, 2019 1240 1253 1227 1241 0 +9.04(+0.73%)
Nov 01, 2019 1226 1241 1215 1232 0 +13.63(+1.12%)
Oct 31, 2019 1225 1234 1205 1219 0 -7.45(-0.61%)
Oct 30, 2019 1225 1236 1209 1226 0 +0.69(+0.06%)
Oct 29, 2019 1227 1238 1216 1226 0 -3.01(-0.24%)
Oct 28, 2019 1225 1241 1216 1229 0 +13.45(+1.11%)
Oct 25, 2019 1203 1225 1197 1215 0 +6.60(+0.55%)
Oct 24, 2019 1210 1222 1193 1209 0 +3.83(+0.32%)
Oct 23, 2019 1203 1215 1190 1205 0 +0.37(+0.03%)
Oct 22, 2019 1206 1219 1191 1204 0 -2.52(-0.21%)
Oct 21, 2019 1206 1218 1196 1207 0 +6.51(+0.54%)
Oct 18, 2019 1202 1214 1189 1200 0 -5.24(-0.43%)
Oct 17, 2019 1205 1217 1194 1206 0 +8.85(+0.74%)
Oct 16, 2019 1193 1206 1185 1197 0 +4.93(+0.41%)
Oct 15, 2019 1185 1201 1177 1192 0 +10.25(+0.87%)
Oct 14, 2019 1182 1191 1172 1182 0 -3.39(-0.29%)
Oct 11, 2019 1180 1200 1173 1185 0 +18.93(+1.62%)
Oct 10, 2019 1157 1176 1151 1166 0 +8.68(+0.75%)
Oct 09, 2019 1157 1166 1147 1157 0 +7.90(+0.69%)
Oct 08, 2019 1156 1166 1142 1149 0 -15.93(-1.37%)
Oct 07, 2019 1166 1178 1156 1165 0 -4.25(-0.36%)
Oct 04, 2019 1159 1175 1151 1170 0 +12.42(+1.07%)
Oct 03, 2019 1154 1165 1134 1157 0 +0.46(+0.04%)
Oct 02, 2019 1166 1174 1145 1157 0 -18.66(-1.59%)
Oct 01, 2019 1191 1203 1169 1175 0 -11.81(-0.99%)
Sep 30, 2019 1182 1196 1174 1187 0 +8.00(+0.68%)
Sep 27, 2019 1189 1198 1170 1179 0 -4.64(-0.39%)
Sep 26, 2019 1191 1198 1173 1184 0 -9.83(-0.82%)
Sep 25, 2019 1183 1201 1174 1194 0 +10.47(+0.88%)
Sep 24, 2019 1201 1210 1176 1183 0 -12.72(-1.06%)
Sep 23, 2019 1191 1206 1182 1196 0 +0.37(+0.03%)
Sep 20, 2019 1205 1216 1187 1196 0 -7.99(-0.66%)
Sep 19, 2019 1213 1221 1198 1204 0 -7.32(-0.60%)
Sep 18, 2019 1214 1221 1197 1211 0 -5.14(-0.42%)
Sep 17, 2019 1209 1225 1199 1216 0 +2.69(+0.22%)
Sep 16, 2019 1214 1227 1202 1213 0 -10.26(-0.84%)
Sep 13, 2019 1226 1238 1214 1224 0 +3.02(+0.25%)
Sep 12, 2019 1223 1236 1208 1221 0 +1.14(+0.09%)
Sep 11, 2019 1210 1228 1197 1219 0 +10.14(+0.84%)
Sep 10, 2019 1202 1221 1185 1209 0 +4.18(+0.35%)
Sep 09, 2019 1199 1216 1186 1205 0 +10.65(+0.89%)
Sep 06, 2019 1195 1206 1185 1194 0 +2.16(+0.18%)
Sep 05, 2019 1182 1203 1173 1192 0 +18.76(+1.60%)
Sep 04, 2019 1170 1181 1158 1174 0 +12.44(+1.07%)
Sep 03, 2019 1165 1176 1149 1161 0 -12.39(-1.06%)
Aug 30, 2019 1181 1189 1165 1173 0 -3.43(-0.29%)
Aug 29, 2019 1173 1188 1165 1177 0 +14.95(+1.29%)
Aug 28, 2019 1147 1168 1140 1162 0 +11.11(+0.97%)
Aug 27, 2019 1165 1171 1144 1151 0 -8.02(-0.69%)
Aug 26, 2019 1156 1166 1143 1159 0 +13.71(+1.20%)
Aug 23, 2019 1170 1179 1140 1145 0 -30.41(-2.59%)
Aug 22, 2019 1180 1189 1165 1176 0 +0.43(+0.04%)
Aug 21, 2019 1178 1187 1166 1175 0 +7.95(+0.68%)
Aug 20, 2019 1170 1181 1159 1167 0 -5.99(-0.51%)
Aug 19, 2019 1175 1185 1165 1173 0 +13.10(+1.13%)
Aug 16, 2019 1151 1167 1145 1160 0 +16.97(+1.48%)
Aug 15, 2019 1151 1158 1131 1143 0 -2.15(-0.19%)
Aug 14, 2019 1163 1171 1138 1145 0 -35.98(-3.05%)
Aug 13, 2019 1164 1198 1157 1181 0 +12.94(+1.11%)
Aug 12, 2019 1176 1185 1158 1168 0 -15.47(-1.31%)
Aug 09, 2019 1194 1203 1173 1184 0 -13.32(-1.11%)
Aug 08, 2019 1185 1205 1175 1197 0 +21.48(+1.83%)
Aug 07, 2019 1171 1189 1148 1176 0 -11.07(-0.93%)
Aug 06, 2019 1181 1197 1165 1187 0 -21.96(-1.82%)
Aug 02, 2019 1215 1224 1195 1209 0 -11.01(-0.90%)
Aug 01, 2019 1241 1257 1211 1220 0 -17.10(-1.38%)
Jul 31, 2019 1252 1261 1226 1237 0 -15.81(-1.26%)
Jul 30, 2019 1248 1262 1237 1253 0 -4.74(-0.38%)
Jul 29, 2019 1259 1268 1245 1257 0 -2.77(-0.22%)
Jul 26, 2019 1255 1269 1244 1260 0 +9.95(+0.80%)
Jul 25, 2019 1253 1265 1238 1250 0 -4.90(-0.39%)
Jul 24, 2019 1240 1262 1233 1255 0 +13.72(+1.11%)
Jul 23, 2019 1236 1249 1223 1241 0 +9.94(+0.81%)
Jul 22, 2019 1234 1243 1222 1231 0 -0.41(-0.03%)
Jul 19, 2019 1243 1252 1228 1232 0 -8.72(-0.70%)
Jul 18, 2019 1240 1250 1226 1240 0 -8.60(-0.69%)
Jul 17, 2019 1262 1267 1243 1249 0 -14.47(-1.15%)
Jul 16, 2019 1261 1274 1252 1264 0 +2.42(+0.19%)
Jul 15, 2019 1263 1271 1249 1261 0 -0.34(-0.03%)
Jul 12, 2019 1251 1269 1245 1261 0 +12.78(+1.02%)
Jul 11, 2019 1250 1260 1238 1249 0 +2.63(+0.21%)
Jul 10, 2019 1247 1257 1234 1246 0 +3.38(+0.27%)
Jul 09, 2019 1239 1252 1231 1243 0 -0.65(-0.05%)
Jul 08, 2019 1244 1253 1234 1243 0 -4.87(-0.39%)
Jul 05, 2019 1240 1253 1232 1248 0 +2.06(+0.17%)
Jul 04, 2019 1238 1252 1232 1246 0 -0.02(-0.00%)
Jul 03, 2019 1238 1252 1232 1246 0 +11.04(+0.89%)
Jul 02, 2019 1233 1243 1221 1235 0 +2.39(+0.19%)
Jul 01, 2019 1237 1249 1222 1233 0 +10.47(+0.86%)
Jun 28, 2019 1217 1231 1209 1222 0 +7.30(+0.60%)
Jun 27, 2019 1206 1222 1199 1215 0 +11.61(+0.96%)
Jun 26, 2019 1205 1216 1194 1203 0 +1.86(+0.15%)
Jun 25, 2019 1211 1220 1194 1202 0 -10.11(-0.83%)
Jun 24, 2019 1220 1227 1205 1212 0 -7.57(-0.62%)
Jun 21, 2019 1224 1235 1210 1219 0 -7.67(-0.63%)
Jun 20, 2019 1231 1240 1214 1227 0 +5.93(+0.49%)
Jun 19, 2019 1219 1229 1205 1221 0 +4.96(+0.41%)
Jun 18, 2019 1213 1231 1205 1216 0 +9.98(+0.83%)
Jun 17, 2019 1207 1217 1196 1206 0 +1.59(+0.13%)
Jun 14, 2019 1206 1214 1194 1204 0 -3.23(-0.27%)
Jun 13, 2019 1204 1217 1194 1208 0 +8.70(+0.73%)
Jun 12, 2019 1198 1209 1188 1199 0 -0.22(-0.02%)
Jun 11, 2019 1206 1216 1190 1199 0 +1.06(+0.09%)
Jun 10, 2019 1198 1216 1185 1198 0 +6.22(+0.52%)
Jun 07, 2019 1186 1204 1179 1192 0 +10.66(+0.90%)
Jun 06, 2019 1179 1189 1166 1181 0 +1.78(+0.15%)
Jun 05, 2019 1182 1192 1163 1179 0 +2.70(+0.23%)
Jun 04, 2019 1160 1183 1152 1177 0 +27.33(+2.38%)
Jun 03, 2019 1150 1166 1135 1149 0 -0.89(-0.08%)
May 31, 2019 1152 1164 1138 1150 0 -14.75(-1.27%)
May 30, 2019 1164 1177 1154 1165 0 +3.88(+0.33%)
May 29, 2019 1167 1175 1149 1161 0 -11.67(-1.00%)
May 28, 2019 1183 1194 1169 1173 0 -7.17(-0.61%)
May 24, 2019 1184 1192 1172 1180 0 +2.19(+0.19%)
May 23, 2019 1187 1194 1166 1178 0 -19.02(-1.59%)
May 22, 2019 1200 1212 1188 1197 0 -7.83(-0.65%)
May 21, 2019 1198 1213 1189 1205 0 +11.13(+0.93%)
May 20, 2019 1191 1203 1181 1194 0 -5.84(-0.49%)
May 17, 2019 1199 1217 1191 1199 0 -9.86(-0.82%)
May 16, 2019 1204 1221 1197 1209 0 +9.00(+0.75%)
May 15, 2019 1186 1207 1178 1200 0 +6.46(+0.54%)
May 14, 2019 1188 1204 1178 1194 0 +10.52(+0.89%)
May 13, 2019 1197 1205 1173 1183 0 -35.93(-2.95%)
May 10, 2019 1218 1230 1193 1219 0 -3.15(-0.26%)
May 09, 2019 1214 1230 1201 1222 0 -2.15(-0.18%)
May 08, 2019 1223 1238 1210 1224 0 +0.75(+0.06%)
May 07, 2019 1236 1246 1211 1224 0 -21.22(-1.70%)
May 06, 2019 1232 1252 1223 1245 0 -7.25(-0.58%)
May 03, 2019 1244 1259 1236 1252 0 +15.92(+1.29%)
May 02, 2019 1235 1248 1220 1236 0 +1.47(+0.12%)
May 01, 2019 1248 1258 1229 1235 0 -9.11(-0.73%)
Apr 30, 2019 1244 1254 1231 1244 0 -1.02(-0.08%)
Apr 29, 2019 1248 1257 1235 1245 0 -2.09(-0.17%)
Apr 26, 2019 1238 1252 1230 1247 0 +10.83(+0.88%)
Apr 25, 2019 1244 1253 1224 1236 0 -9.68(-0.78%)
Apr 24, 2019 1244 1259 1234 1246 0 +3.81(+0.31%)
Apr 23, 2019 1232 1250 1225 1242 0 +11.50(+0.93%)
Apr 22, 2019 1232 1244 1218 1231 0 -4.54(-0.37%)
Apr 18, 2019 1237 1247 1223 1235 0 -0.62(-0.05%)
Apr 17, 2019 1242 1251 1226 1236 0 -0.35(-0.03%)
Apr 16, 2019 1234 1245 1225 1236 0 +6.04(+0.49%)
Apr 15, 2019 1232 1240 1219 1230 0 -1.39(-0.11%)
Apr 12, 2019 1232 1242 1220 1231 0 +7.30(+0.60%)
Apr 11, 2019 1224 1233 1214 1224 0 +2.77(+0.23%)
Apr 10, 2019 1216 1228 1206 1221 0 +8.32(+0.69%)
Apr 09, 2019 1218 1226 1206 1213 0 -10.14(-0.83%)
Apr 08, 2019 1219 1230 1211 1223 0 +0.97(+0.08%)
Apr 05, 2019 1217 1229 1211 1222 0 +8.40(+0.69%)
Apr 04, 2019 1209 1221 1199 1214 0 +5.58(+0.46%)
Apr 03, 2019 1206 1219 1197 1208 0 +9.59(+0.80%)
Apr 02, 2019 1200 1208 1188 1199 0 -0.81(-0.07%)
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.