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, 2020 1127 1144 1111 1134 0 +2.17(+0.19%)
May 28, 2020 1153 1165 1123 1131 0 -18.46(-1.61%)
May 27, 2020 1139 1160 1112 1150 0 +26.11(+2.32%)
May 26, 2020 1127 1145 1108 1124 0 +27.06(+2.47%)
May 25, 2020 1098 1109 1080 1097 0 -0.01(-0.00%)
May 22, 2020 1098 1109 1080 1097 0 +0.34(+0.03%)
May 21, 2020 1100 1118 1080 1096 0 -3.89(-0.35%)
May 20, 2020 1099 1116 1083 1100 0 +17.89(+1.65%)
May 19, 2020 1092 1110 1073 1082 0 -9.92(-0.91%)
May 18, 2020 1075 1106 1065 1092 0 +46.88(+4.48%)
May 15, 2020 1026 1055 1017 1045 0 +11.66(+1.13%)
May 14, 2020 1011 1040 991.71 1034 0 +10.57(+1.03%)
May 13, 2020 1045 1055 1008 1023 0 -23.04(-2.20%)
May 12, 2020 1078 1086 1043 1046 0 -26.79(-2.50%)
May 11, 2020 1072 1089 1056 1073 0 -7.12(-0.66%)
May 08, 2020 1070 1089 1057 1080 0 +24.19(+2.29%)
May 07, 2020 1052 1072 1040 1056 0 +16.14(+1.55%)
May 06, 2020 1050 1064 1026 1040 0 -4.44(-0.43%)
May 05, 2020 1053 1069 1035 1044 0 +5.12(+0.49%)
May 04, 2020 1023 1048 1008 1039 0 +1.59(+0.15%)
May 01, 2020 1048 1063 1022 1038 0 -36.56(-3.40%)
Apr 30, 2020 1080 1098 1054 1074 0 -19.09(-1.75%)
Apr 29, 2020 1080 1109 1065 1093 0 +34.99(+3.31%)
Apr 28, 2020 1069 1085 1042 1058 0 +7.28(+0.69%)
Apr 27, 2020 1036 1066 1024 1051 0 +25.73(+2.51%)
Apr 24, 2020 1021 1037 1001 1025 0 +11.00(+1.08%)
Apr 23, 2020 1010 1036 998.66 1014 0 +8.56(+0.85%)
Apr 22, 2020 1014 1027 990.71 1006 0 +8.01(+0.80%)
Apr 21, 2020 1006 1022 981.88 997.59 0 -24.05(-2.35%)
Apr 20, 2020 1024 1045 1008 1022 0 -14.19(-1.37%)
Apr 17, 2020 1032 1051 1011 1036 0 +28.60(+2.84%)
Apr 16, 2020 1008 1028 982.50 1007 0 +3.16(+0.31%)
Apr 15, 2020 1003 1025 983.00 1004 0 -23.36(-2.27%)
Apr 14, 2020 1016 1043 999.28 1027 0 +30.05(+3.01%)
Apr 13, 2020 1002 1022 966.15 997.38 0 -6.52(-0.65%)
Apr 09, 2020 1003 1029 979.39 1004 0 +20.04(+2.04%)
Apr 08, 2020 966.56 998.11 951.37 983.86 0 +28.71(+3.01%)
Apr 07, 2020 981.33 1002 944.65 955.16 0 +12.06(+1.28%)
Apr 06, 2020 913.43 953.57 898.35 943.10 0 +62.46(+7.09%)
Apr 03, 2020 895.17 907.52 862.87 880.63 0 -20.71(-2.30%)
Apr 02, 2020 892.30 924.26 874.20 901.35 0 +3.94(+0.44%)
Apr 01, 2020 915.38 935.23 881.98 897.41 0 -49.29(-5.21%)
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%)
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.