Services Sector (CIX: MSECTOR7)
952.69   -4.20 (-0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 958.16 965.09 940.96 952.69 0 -4.20(-0.44%)
Apr 28, 2016 963.31 975.53 950.41 956.89 0 -10.50(-1.09%)
Apr 27, 2016 964.29 975.52 954.66 967.39 0 +2.74(+0.28%)
Apr 26, 2016 960.25 972.32 951.74 964.64 0 +6.07(+0.63%)
Apr 25, 2016 960.25 967.63 949.93 958.57 0 -3.70(-0.38%)
Apr 22, 2016 958.77 971.01 949.99 962.27 0 +0.64(+0.07%)
Apr 21, 2016 968.58 975.98 954.68 961.63 0 -8.13(-0.84%)
Apr 20, 2016 970.34 978.87 960.75 969.76 0 -0.54(-0.06%)
Apr 19, 2016 972.44 982.28 961.78 970.30 0 -0.74(-0.08%)
Apr 18, 2016 965.04 977.01 958.16 971.04 0 +3.88(+0.40%)
Apr 15, 2016 963.97 973.64 956.97 967.16 0 +2.71(+0.28%)
Apr 14, 2016 966.69 974.24 957.04 964.45 0 -0.96(-0.10%)
Apr 13, 2016 955.16 970.14 948.48 965.41 0 +16.30(+1.72%)
Apr 12, 2016 942.52 955.06 935.62 949.11 0 +7.22(+0.77%)
Apr 11, 2016 948.28 958.10 938.14 941.89 0 -2.25(-0.24%)
Apr 08, 2016 947.77 955.63 936.70 944.15 0 +2.82(+0.30%)
Apr 07, 2016 950.03 957.58 934.34 941.33 0 -12.34(-1.29%)
Apr 06, 2016 947.74 958.42 939.34 953.67 0 +6.31(+0.67%)
Apr 05, 2016 950.18 958.54 940.69 947.36 0 -8.82(-0.92%)
Apr 04, 2016 963.79 970.41 950.83 956.18 0 -7.52(-0.78%)
Apr 01, 2016 954.65 968.71 946.14 963.70 0 +2.46(+0.26%)
Mar 31, 2016 962.87 971.62 953.91 961.24 0 -1.69(-0.18%)
Mar 30, 2016 963.56 972.45 954.13 962.93 0 +4.25(+0.44%)
Mar 29, 2016 944.22 959.90 936.14 958.69 0 +13.61(+1.44%)
Mar 28, 2016 944.28 950.76 933.46 945.07 0 +2.79(+0.30%)
Mar 24, 2016 942.28 942.28 942.28 942.28 0 +0.19(+0.02%)
Mar 23, 2016 947.99 954.42 936.39 942.09 0 -6.93(-0.73%)
Mar 22, 2016 945.57 957.29 938.80 949.03 0 -2.95(-0.31%)
Mar 21, 2016 951.48 960.07 942.02 951.98 0 -1.00(-0.11%)
Mar 18, 2016 948.80 962.98 939.96 952.98 0 +7.79(+0.82%)
Mar 17, 2016 937.18 950.41 926.39 945.19 0 +6.87(+0.73%)
Mar 16, 2016 927.26 941.31 919.03 938.31 0 +8.13(+0.87%)
Mar 15, 2016 932.26 938.72 918.51 930.18 0 -7.92(-0.84%)
Mar 14, 2016 937.39 945.09 926.32 938.10 0 -1.18(-0.13%)
Mar 11, 2016 932.37 944.23 924.55 939.28 0 +15.38(+1.66%)
Mar 10, 2016 929.90 937.07 911.56 923.91 0 -2.59(-0.28%)
Mar 09, 2016 924.90 934.98 914.46 926.50 0 +5.70(+0.62%)
Mar 08, 2016 926.30 937.23 913.48 920.80 0 -11.97(-1.28%)
Mar 07, 2016 926.19 939.93 918.92 932.77 0 +1.50(+0.16%)
Mar 04, 2016 930.27 940.25 919.21 931.27 0 +2.55(+0.27%)
Mar 03, 2016 918.74 933.75 911.45 928.72 0 +8.19(+0.89%)
Mar 02, 2016 917.94 927.44 906.87 920.53 0 +0.38(+0.04%)
Mar 01, 2016 908.84 925.75 900.55 920.14 0 +18.55(+2.06%)
Feb 29, 2016 904.52 914.35 892.66 901.59 0 -3.47(-0.38%)
Feb 26, 2016 908.01 917.27 894.26 905.06 0 +0.89(+0.10%)
Feb 25, 2016 898.57 910.05 886.73 904.17 0 +8.16(+0.91%)
Feb 24, 2016 882.15 899.94 868.73 896.01 0 +4.31(+0.48%)
Feb 23, 2016 896.16 906.22 883.79 891.70 0 -6.09(-0.68%)
Feb 22, 2016 891.83 908.48 884.85 897.79 0 +13.84(+1.57%)
Feb 19, 2016 879.04 891.26 867.43 883.95 0 +2.01(+0.23%)
Feb 18, 2016 886.59 894.68 871.31 881.94 0 -2.62(-0.30%)
Feb 17, 2016 874.67 894.11 867.72 884.56 0 +14.88(+1.71%)
Feb 16, 2016 858.90 876.91 848.88 869.68 0 +23.14(+2.73%)
Feb 12, 2016 846.53 846.53 846.53 846.53 0 +17.02(+2.05%)
Feb 11, 2016 822.06 841.38 811.46 829.51 0 -5.14(-0.62%)
Feb 10, 2016 835.52 848.33 827.65 834.65 0 +3.22(+0.39%)
Feb 09, 2016 822.49 846.46 813.07 831.43 0 -1.24(-0.15%)
Feb 08, 2016 836.71 846.60 814.01 832.67 0 -14.32(-1.69%)
Feb 05, 2016 868.16 874.98 838.36 846.99 0 -23.62(-2.71%)
Feb 04, 2016 864.40 882.89 852.90 870.61 0 +4.83(+0.56%)
Feb 03, 2016 872.09 879.51 845.03 865.78 0 -0.00(-0.00%)
Feb 02, 2016 879.28 885.68 859.21 865.78 0 -21.62(-2.44%)
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