Services Sector (CIX: MSECTOR7)
1,019.96   +2.45 (+0.24%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1325 1325 1325 0 -12.27(-0.92%)
Dec 30, 2009 1312 1349 1323 1337 0 -4.74(-0.35%)
Dec 29, 2009 1319 1356 1331 1342 0 +1.45(+0.11%)
Dec 28, 2009 1318 1355 1328 1341 0 +0.03(+0.00%)
Dec 24, 2009 1314 1351 1330 1341 0 +2.62(+0.20%)
Dec 23, 2009 1307 1349 1317 1338 0 +10.38(+0.78%)
Dec 22, 2009 1300 1342 1311 1328 0 +5.69(+0.43%)
Dec 21, 2009 1290 1337 1303 1322 0 +13.18(+1.01%)
Dec 18, 2009 1285 1324 1285 1309 0 +4.10(+0.31%)
Dec 17, 2009 1286 1325 1292 1305 0 -15.29(-1.16%)
Dec 16, 2009 1292 1337 1306 1320 0 +6.00(+0.46%)
Dec 15, 2009 1286 1331 1298 1314 0 -5.42(-0.41%)
Dec 14, 2009 1314 1326 1303 1319 0 +15.17(+1.16%)
Dec 11, 2009 1280 1318 1284 1304 0 +10.12(+0.78%)
Dec 10, 2009 1273 1311 1278 1294 0 +9.25(+0.72%)
Dec 09, 2009 1270 1298 1265 1285 0 -9.53(-0.74%)
Dec 08, 2009 1278 1311 1277 1294 0 -8.28(-0.64%)
Dec 07, 2009 1282 1319 1286 1303 0 +1.40(+0.11%)
Dec 04, 2009 1282 1322 1276 1301 0 +18.43(+1.44%)
Dec 03, 2009 1273 1310 1275 1283 0 -9.63(-0.75%)
Dec 02, 2009 1257 1309 1274 1292 0 +7.08(+0.55%)
Dec 01, 2009 1253 1300 1265 1285 0 +19.72(+1.56%)
Nov 30, 2009 1241 1279 1241 1266 0 +1.15(+0.09%)
Nov 27, 2009 1226 1280 1239 1265 0 -23.60(-1.83%)
Nov 26, 2009 269.90 1290 1284 1288 0 -0.06(-0.00%)
Nov 25, 2009 1261 1299 1272 1288 0 +9.30(+0.73%)
Nov 24, 2009 1255 1294 1263 1279 0 -6.38(-0.50%)
Nov 23, 2009 1265 1306 1272 1285 0 +13.19(+1.04%)
Nov 20, 2009 1252 1288 1254 1272 0 -5.46(-0.43%)
Nov 19, 2009 1266 1298 1260 1278 0 -22.94(-1.76%)
Nov 18, 2009 1287 1316 1285 1300 0 -5.49(-0.42%)
Nov 17, 2009 1283 1318 1285 1306 0 -3.79(-0.29%)
Nov 16, 2009 1266 1322 1286 1310 0 +22.89(+1.78%)
Nov 13, 2009 1278 1299 1264 1287 0 +15.44(+1.21%)
Nov 12, 2009 1271 1303 1263 1271 0 -16.54(-1.28%)
Nov 11, 2009 1272 1305 1271 1288 0 +7.28(+0.57%)
Nov 10, 2009 1261 1296 1262 1281 0 -1.92(-0.15%)
Nov 09, 2009 1250 1293 1256 1283 0 +26.56(+2.11%)
Nov 06, 2009 1226 1270 1231 1256 0 +9.28(+0.74%)
Nov 05, 2009 1214 1263 1218 1247 0 +23.00(+1.88%)
Nov 04, 2009 1217 1255 1214 1224 0 -2.61(-0.21%)
Nov 03, 2009 1190 1237 1192 1226 0 +12.38(+1.02%)
Nov 02, 2009 1194 1236 1187 1214 0 +6.42(+0.53%)
Oct 30, 2009 1221 1255 1196 1208 0 -33.55(-2.70%)
Oct 29, 2009 1208 1257 1209 1241 0 +28.16(+2.32%)
Oct 28, 2009 1231 1261 1204 1213 0 -39.85(-3.18%)
Oct 27, 2009 1257 1289 1240 1253 0 -21.10(-1.66%)
Oct 26, 2009 1269 1316 1263 1274 0 -14.96(-1.16%)
Oct 23, 2009 1277 1308 1277 1289 0 -18.22(-1.39%)
Oct 22, 2009 1272 1318 1269 1307 0 +17.01(+1.32%)
Oct 21, 2009 1288 1334 1281 1290 0 -18.98(-1.45%)
Oct 20, 2009 1285 1322 1296 1309 0 -9.89(-0.75%)
Oct 19, 2009 1289 1332 1296 1319 0 +14.41(+1.10%)
Oct 16, 2009 1285 1320 1282 1305 0 -8.00(-0.61%)
Oct 15, 2009 1274 1324 1286 1313 0 +4.95(+0.38%)
Oct 14, 2009 1270 1318 1276 1308 0 +25.90(+2.02%)
Oct 13, 2009 1255 1295 1264 1282 0 -0.07(-0.01%)
Oct 12, 2009 1289 1302 1265 1282 0 +5.44(+0.43%)
Oct 09, 2009 1270 1287 1256 1276 0 +5.31(+0.42%)
Oct 08, 2009 1249 1288 1250 1271 0 +19.22(+1.54%)
Oct 07, 2009 1236 1265 1233 1252 0 -0.89(-0.07%)
Oct 06, 2009 1230 1267 1230 1253 0 +17.51(+1.42%)
Oct 05, 2009 1206 1245 1207 1235 0 +20.76(+1.71%)
Oct 02, 2009 1197 1234 1194 1214 0 -8.96(-0.73%)
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