Credit Services Sector (CIX: MSECTOR424)
3,701.75   +78.19 (+2.16%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 988.61 1019 959.22 971.13 0 +3.15(+0.33%)
Apr 29, 2009 945.09 985.68 936.06 967.98 0 +33.67(+3.60%)
Apr 28, 2009 924.35 961.93 908.64 934.31 0 -9.91(-1.05%)
Apr 27, 2009 961.33 2251 925.82 944.22 0 -43.42(-4.40%)
Apr 24, 2009 929.99 1008 907.35 987.64 0 +86.80(+9.64%)
Apr 23, 2009 871.42 918.99 840.08 900.83 0 +47.66(+5.59%)
Apr 22, 2009 836.66 904.17 821.41 853.18 0 -16.88(-1.94%)
Apr 21, 2009 807.99 875.58 792.32 870.06 0 +37.22(+4.47%)
Apr 20, 2009 904.20 909.51 826.25 832.84 0 -106.27(-11.32%)
Apr 17, 2009 917.93 966.79 887.99 939.11 0 +20.10(+2.19%)
Apr 16, 2009 897.65 936.66 869.52 919.01 0 +18.59(+2.06%)
Apr 15, 2009 833.89 905.39 812.89 900.42 0 +45.48(+5.32%)
Apr 14, 2009 900.18 928.19 846.15 854.94 0 -66.39(-7.21%)
Apr 13, 2009 872.15 937.19 858.19 921.33 0 +45.62(+5.21%)
Apr 10, 2009 800.37 884.94 786.33 875.70 0 +0.00(+0.00%)
Apr 09, 2009 800.37 884.94 786.33 875.70 0 +116.88(+15.40%)
Apr 08, 2009 739.03 773.29 727.76 758.82 0 +25.05(+3.41%)
Apr 07, 2009 731.20 757.91 718.43 733.77 0 -9.51(-1.28%)
Apr 06, 2009 739.86 756.10 716.50 743.28 0 -8.09(-1.08%)
Apr 03, 2009 722.36 755.01 705.44 751.38 0 +24.72(+3.40%)
Apr 02, 2009 727.66 750.97 700.27 726.65 0 +31.88(+4.59%)
Apr 01, 2009 662.81 712.65 650.01 694.77 0 +19.39(+2.87%)
Mar 31, 2009 655.44 689.10 642.28 675.39 0 +33.80(+5.27%)
Mar 30, 2009 682.10 690.51 630.90 641.59 0 -67.40(-9.51%)
Mar 27, 2009 710.39 729.37 693.45 708.98 0 -20.57(-2.82%)
Mar 26, 2009 696.05 738.35 678.74 729.55 0 +40.95(+5.95%)
Mar 25, 2009 674.16 706.80 650.02 688.60 0 +16.48(+2.45%)
Mar 24, 2009 669.98 711.48 647.96 672.12 0 -24.22(-3.48%)
Mar 23, 2009 650.59 700.72 645.74 696.35 0 +91.30(+15.09%)
Mar 20, 2009 638.14 645.20 594.48 605.05 0 -44.89(-6.91%)
Mar 19, 2009 686.56 700.17 626.44 649.94 0 -24.39(-3.62%)
Mar 18, 2009 627.12 679.60 607.55 674.33 0 +42.79(+6.77%)
Mar 17, 2009 604.77 634.05 587.95 631.54 0 +27.80(+4.61%)
Mar 16, 2009 626.30 656.08 596.67 603.74 0 -7.53(-1.23%)
Mar 13, 2009 619.26 630.47 572.53 611.27 0 -7.83(-1.27%)
Mar 12, 2009 561.68 627.98 539.29 619.10 0 +53.32(+9.43%)
Mar 11, 2009 555.29 581.79 533.11 565.78 0 +2.88(+0.51%)
Mar 10, 2009 525.42 566.97 507.83 562.90 0 +63.35(+12.68%)
Mar 09, 2009 480.08 524.07 469.98 499.55 0 +9.71(+1.98%)
Mar 06, 2009 506.02 513.82 468.41 489.84 0 -8.19(-1.64%)
Mar 05, 2009 529.88 543.32 487.79 498.02 0 -51.62(-9.39%)
Mar 04, 2009 555.00 576.44 517.35 549.65 0 +11.83(+2.20%)
Mar 03, 2009 541.58 573.02 514.63 537.81 0 +10.93(+2.07%)
Mar 02, 2009 561.83 578.32 521.80 526.89 0 -50.21(-8.70%)
Feb 27, 2009 578.96 616.27 565.35 577.09 0 -26.44(-4.38%)
Feb 26, 2009 654.12 681.64 587.46 603.53 0 -24.26(-3.87%)
Feb 25, 2009 632.57 656.71 589.17 627.79 0 -10.75(-1.68%)
Feb 24, 2009 582.21 646.38 558.54 638.55 0 +59.68(+10.31%)
Feb 23, 2009 624.85 635.67 574.11 578.87 0 -35.31(-5.75%)
Feb 20, 2009 602.78 635.51 573.94 614.18 0 -3.94(-0.64%)
Feb 19, 2009 672.35 684.21 611.24 618.12 0 -45.47(-6.85%)
Feb 18, 2009 669.59 684.86 631.79 663.59 0 -1.15(-0.17%)
Feb 17, 2009 703.14 721.43 656.14 664.74 0 -69.89(-9.51%)
Feb 16, 2009 754.24 770.32 720.98 734.63 0 +0.00(+0.00%)
Feb 13, 2009 754.24 770.32 720.98 734.63 0 -21.58(-2.85%)
Feb 12, 2009 749.72 770.85 714.50 756.21 0 -16.33(-2.11%)
Feb 11, 2009 765.44 783.39 746.55 772.54 0 +16.77(+2.22%)
Feb 10, 2009 811.66 829.92 747.21 755.76 0 -70.07(-8.48%)
Feb 09, 2009 826.01 845.37 798.57 825.83 0 -0.90(-0.11%)
Feb 06, 2009 798.13 843.84 788.18 826.72 0 +36.91(+4.67%)
Feb 05, 2009 772.51 822.87 740.09 789.82 0 +16.21(+2.10%)
Feb 04, 2009 795.73 822.75 760.04 773.61 0 -13.17(-1.67%)
Feb 03, 2009 819.56 829.00 773.57 786.78 0 -29.28(-3.59%)
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