Services Sector (CIX: MSECTOR7)
2,645.21   +0.00 (+0.00%)
Streaming Delayed Price  /  Updated: 3:31 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1057 1088 1031 1049 0 +3.19(+0.30%)
Apr 29, 2009 1029 1066 1014 1046 0 +28.15(+2.77%)
Apr 28, 2009 1007 1053 992.57 1017 0 -2.48(-0.24%)
Apr 27, 2009 1024 1049 997.42 1020 0 -23.78(-2.28%)
Apr 24, 2009 1030 1063 1013 1044 0 +20.64(+2.02%)
Apr 23, 2009 1024 1046 993.62 1023 0 +4.13(+0.41%)
Apr 22, 2009 1001 1051 988.26 1019 0 +7.88(+0.78%)
Apr 21, 2009 980.13 1024 964.77 1011 0 +24.51(+2.48%)
Apr 20, 2009 1014 1025 973.60 986.46 0 -45.09(-4.37%)
Apr 17, 2009 1020 1047 998.68 1032 0 +14.12(+1.39%)
Apr 16, 2009 994.54 1030 976.42 1017 0 +29.01(+2.93%)
Apr 15, 2009 973.76 999.76 958.33 988.41 0 +9.18(+0.94%)
Apr 14, 2009 985.04 1006 961.04 979.24 0 -16.06(-1.61%)
Apr 13, 2009 984.50 1009 965.00 995.30 0 +3.22(+0.33%)
Apr 10, 2009 969.22 1005 953.74 992.07 0 +0.06(+0.01%)
Apr 09, 2009 969.22 1005 953.70 992.01 0 +41.63(+4.38%)
Apr 08, 2009 938.43 961.85 924.68 950.38 0 +19.36(+2.08%)
Apr 07, 2009 949.01 961.16 921.34 931.02 0 -32.19(-3.34%)
Apr 06, 2009 963.89 980.63 939.62 963.21 0 -10.12(-1.04%)
Apr 03, 2009 959.48 985.18 940.16 973.33 0 +12.27(+1.28%)
Apr 02, 2009 933.33 982.75 923.23 961.06 0 +47.31(+5.18%)
Apr 01, 2009 889.85 924.07 874.09 913.74 0 +11.99(+1.33%)
Mar 31, 2009 899.19 922.42 878.68 901.75 0 +12.67(+1.43%)
Mar 30, 2009 899.98 912.18 865.79 889.08 0 -27.77(-3.03%)
Mar 27, 2009 926.79 943.18 903.35 916.86 0 -25.16(-2.67%)
Mar 26, 2009 915.26 951.91 903.01 942.01 0 +36.43(+4.02%)
Mar 25, 2009 900.97 931.61 873.84 905.58 0 +8.93(+1.00%)
Mar 24, 2009 897.81 924.76 880.43 896.65 0 -12.33(-1.36%)
Mar 23, 2009 882.91 912.17 870.44 908.98 0 +55.54(+6.51%)
Mar 20, 2009 876.24 887.75 839.71 853.44 0 -20.77(-2.38%)
Mar 19, 2009 886.85 901.04 856.30 874.21 0 -4.23(-0.48%)
Mar 18, 2009 854.92 893.43 838.79 878.44 0 +19.43(+2.26%)
Mar 17, 2009 827.16 863.45 813.87 859.01 0 +33.93(+4.11%)
Mar 16, 2009 843.75 862.65 814.48 825.08 0 -10.07(-1.21%)
Mar 13, 2009 831.61 853.70 809.46 835.15 0 +8.71(+1.05%)
Mar 12, 2009 788.93 833.62 773.18 826.44 0 +35.34(+4.47%)
Mar 11, 2009 793.41 816.72 770.94 791.10 0 +3.33(+0.42%)
Mar 10, 2009 752.82 797.20 741.86 787.76 0 +50.39(+6.83%)
Mar 09, 2009 740.67 766.75 724.00 737.37 0 -11.89(-1.59%)
Mar 06, 2009 759.10 774.41 725.90 749.25 0 -4.21(-0.56%)
Mar 05, 2009 774.18 787.67 741.25 753.46 0 -34.48(-4.38%)
Mar 04, 2009 778.09 807.62 761.08 787.94 0 +21.54(+2.81%)
Mar 03, 2009 781.69 798.90 751.94 766.40 0 -6.72(-0.87%)
Mar 02, 2009 799.16 811.46 764.15 773.12 0 -40.42(-4.97%)
Feb 27, 2009 805.46 837.64 790.55 813.54 0 -3.34(-0.41%)
Feb 26, 2009 838.70 853.36 806.25 816.89 0 -13.25(-1.60%)
Feb 25, 2009 840.88 856.12 810.25 830.14 0 -16.13(-1.91%)
Feb 24, 2009 808.55 864.00 786.21 846.27 0 +44.27(+5.52%)
Feb 23, 2009 837.31 849.16 795.35 802.01 0 -27.32(-3.29%)
Feb 20, 2009 825.80 849.29 803.25 829.33 0 -6.88(-0.82%)
Feb 19, 2009 854.46 872.44 827.52 836.21 0 -7.86(-0.93%)
Feb 18, 2009 857.53 869.12 826.76 844.07 0 -7.64(-0.90%)
Feb 17, 2009 862.58 877.24 835.02 851.71 0 -33.72(-3.81%)
Feb 16, 2009 893.18 909.65 873.19 885.43 0 -0.00(-0.00%)
Feb 13, 2009 893.18 909.65 873.19 885.43 0 -7.64(-0.86%)
Feb 12, 2009 873.20 900.66 854.82 893.07 0 +5.30(+0.60%)
Feb 11, 2009 893.26 909.45 867.77 887.77 0 +0.23(+0.03%)
Feb 10, 2009 919.33 938.28 877.56 887.54 0 -40.18(-4.33%)
Feb 09, 2009 929.79 945.84 907.28 927.71 0 -2.86(-0.31%)
Feb 06, 2009 904.68 947.65 893.06 930.58 0 +29.29(+3.25%)
Feb 05, 2009 880.52 933.09 864.71 901.29 0 +16.73(+1.89%)
Feb 04, 2009 895.25 916.97 869.61 884.56 0 -10.70(-1.20%)
Feb 03, 2009 884.14 908.52 861.46 895.26 0 +16.88(+1.92%)
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