Services Sector (CIX: MSECTOR7)
2,645.09   +1.03 (+0.04%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 888.34 918.42 871.05 905.99 0 +12.57(+1.41%)
Nov 27, 2008 836.69 904.24 824.00 893.42 0 +0.00(+0.00%)
Nov 26, 2008 836.69 904.24 824.00 893.42 0 +38.92(+4.56%)
Nov 25, 2008 853.43 878.98 811.83 854.50 0 +14.73(+1.75%)
Nov 24, 2008 795.88 857.75 773.62 839.77 0 +57.73(+7.38%)
Nov 21, 2008 767.41 801.32 717.05 782.04 0 +32.43(+4.33%)
Nov 20, 2008 785.41 821.88 734.55 749.61 0 -44.31(-5.58%)
Nov 19, 2008 849.01 867.64 785.60 793.92 0 -59.99(-7.03%)
Nov 18, 2008 858.44 884.13 821.25 853.92 0 -3.99(-0.47%)
Nov 17, 2008 870.92 898.11 842.00 857.91 0 -19.94(-2.27%)
Nov 14, 2008 910.01 939.58 865.28 877.85 0 -50.04(-5.39%)
Nov 13, 2008 871.22 934.80 824.70 927.89 0 +61.96(+7.15%)
Nov 12, 2008 905.07 922.74 855.71 865.93 0 -56.15(-6.09%)
Nov 11, 2008 938.71 960.13 896.64 922.08 0 -29.84(-3.14%)
Nov 10, 2008 988.61 1008 932.92 951.93 0 -17.79(-1.83%)
Nov 07, 2008 967.39 996.80 936.36 969.72 0 +13.75(+1.44%)
Nov 06, 2008 994.08 1020 940.50 955.97 0 -50.16(-4.99%)
Nov 05, 2008 1048 1070 995.43 1006 0 -53.54(-5.05%)
Nov 04, 2008 1055 1086 1017 1060 0 +24.19(+2.34%)
Nov 03, 2008 1043 1072 1007 1035 0 -2.47(-0.24%)
Oct 31, 2008 998.33 1065 974.26 1038 0 +37.09(+3.71%)
Oct 30, 2008 989.15 1030 955.85 1001 0 +42.53(+4.44%)
Oct 29, 2008 944.32 1010 911.03 958.33 0 +16.01(+1.70%)
Oct 28, 2008 893.43 956.03 848.36 942.32 0 +72.09(+8.28%)
Oct 27, 2008 892.14 930.94 854.72 870.23 0 -34.19(-3.78%)
Oct 24, 2008 878.24 942.02 857.31 904.42 0 -36.68(-3.90%)
Oct 23, 2008 967.63 993.25 895.01 941.10 0 -27.83(-2.87%)
Oct 22, 2008 1002 1024 940.31 968.93 0 -53.22(-5.21%)
Oct 21, 2008 1043 1074 1007 1022 0 -33.25(-3.15%)
Oct 20, 2008 1036 1072 1005 1055 0 +34.31(+3.36%)
Oct 17, 2008 995.42 1071 971.31 1021 0 +0.57(+0.06%)
Oct 16, 2008 985.29 1041 931.37 1021 0 +38.95(+3.97%)
Oct 15, 2008 1061 1079 972.05 981.56 0 -94.20(-8.76%)
Oct 14, 2008 1139 1168 1045 1076 0 -26.14(-2.37%)
Oct 13, 2008 1060 1125 1020 1102 0 +88.67(+8.75%)
Oct 10, 2008 966.05 1066 902.80 1013 0 +3.80(+0.38%)
Oct 09, 2008 1095 1123 995.09 1009 0 -72.03(-6.66%)
Oct 08, 2008 1070 1143 1035 1081 0 -17.03(-1.55%)
Oct 07, 2008 1179 1200 1087 1098 0 -67.91(-5.82%)
Oct 06, 2008 1182 1210 1093 1166 0 -48.78(-4.01%)
Oct 03, 2008 1266 1295 1204 1215 0 -34.71(-2.78%)
Oct 02, 2008 1309 1326 1234 1250 0 -64.57(-4.91%)
Oct 01, 2008 1321 1350 1280 1314 0 -16.67(-1.25%)
Sep 30, 2008 1318 1359 1275 1331 0 +36.75(+2.84%)
Sep 29, 2008 1364 1394 1259 1294 0 -91.77(-6.62%)
Sep 26, 2008 1366 1406 1343 1386 0 -3.64(-0.26%)
Sep 25, 2008 1387 1421 1362 1390 0 +13.71(+1.00%)
Sep 24, 2008 1395 1419 1355 1376 0 -13.55(-0.98%)
Sep 23, 2008 1418 1447 1372 1390 0 -26.33(-1.86%)
Sep 22, 2008 1472 1491 1399 1416 0 -67.09(-4.52%)
Sep 19, 2008 1493 1586 1412 1483 0 +47.28(+3.29%)
Sep 18, 2008 1397 1472 1338 1436 0 +57.88(+4.20%)
Sep 17, 2008 1416 1444 1352 1378 0 -62.11(-4.31%)
Sep 16, 2008 1400 1462 1369 1440 0 +15.91(+1.12%)
Sep 15, 2008 1432 1479 1400 1424 0 -49.78(-3.38%)
Sep 12, 2008 1462 1494 1438 1474 0 -0.42(-0.03%)
Sep 11, 2008 1442 1486 1419 1474 0 +11.38(+0.78%)
Sep 10, 2008 1470 1495 1429 1463 0 +3.15(+0.22%)
Sep 09, 2008 1504 1528 1449 1460 0 -43.84(-2.92%)
Sep 08, 2008 1501 1536 1455 1504 0 +29.87(+2.03%)
Sep 05, 2008 1461 1490 1435 1474 0 -0.18(-0.01%)
Sep 04, 2008 1503 1520 1460 1474 0 -42.48(-2.80%)
Sep 03, 2008 1515 1545 1485 1516 0 -0.45(-0.03%)
Sep 02, 2008 1535 1569 1498 1517 0 +6.66(+0.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here