Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Services Sector (CIX: MSECTOR424 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4313 4340 4284 4311 0 -2.93(-0.07%)
Oct 30, 2017 4341 4365 4295 4314 0 -33.46(-0.77%)
Oct 27, 2017 4343 4367 4313 4348 0 +3.40(+0.08%)
Oct 26, 2017 4291 4359 4283 4344 0 +69.26(+1.62%)
Oct 25, 2017 4308 4330 4249 4275 0 -21.76(-0.51%)
Oct 24, 2017 4277 4312 4252 4297 0 +26.83(+0.63%)
Oct 23, 2017 4269 4299 4252 4270 0 +3.47(+0.08%)
Oct 20, 2017 4258 4304 4236 4267 0 +41.28(+0.98%)
Oct 19, 2017 4201 4233 4177 4225 0 -0.90(-0.02%)
Oct 18, 2017 4208 4240 4196 4226 0 +27.43(+0.65%)
Oct 17, 2017 4224 4232 4190 4199 0 -20.66(-0.49%)
Oct 16, 2017 4223 4267 4172 4219 0 +7.32(+0.17%)
Oct 13, 2017 4168 4233 4151 4212 0 +53.71(+1.29%)
Oct 12, 2017 4180 4205 4140 4158 0 -30.15(-0.72%)
Oct 11, 2017 4202 4224 4177 4189 0 -12.43(-0.30%)
Oct 10, 2017 4201 4222 4189 4201 0 +11.57(+0.28%)
Oct 09, 2017 4193 4215 4173 4189 0 -1.07(-0.03%)
Oct 06, 2017 4189 4207 4167 4191 0 +0.60(+0.01%)
Oct 05, 2017 4177 4210 4157 4190 0 +12.15(+0.29%)
Oct 04, 2017 4184 4198 4156 4178 0 -1.83(-0.04%)
Oct 03, 2017 4146 4191 4134 4180 0 +35.72(+0.86%)
Oct 02, 2017 4121 4159 4105 4144 0 +25.78(+0.63%)
Sep 29, 2017 4105 4139 4090 4118 0 +13.95(+0.34%)
Sep 28, 2017 4085 4115 4062 4104 0 +8.68(+0.21%)
Sep 27, 2017 4089 4118 4063 4095 0 +44.52(+1.10%)
Sep 26, 2017 4033 4062 4015 4051 0 +16.51(+0.41%)
Sep 25, 2017 4026 4055 4003 4034 0 +8.35(+0.21%)
Sep 22, 2017 3994 4036 3986 4026 0 +36.71(+0.92%)
Sep 21, 2017 3981 4008 3959 3989 0 +4.44(+0.11%)
Sep 20, 2017 3995 4017 3955 3985 0 -0.58(-0.01%)
Sep 19, 2017 3961 4003 3948 3986 0 +27.28(+0.69%)
Sep 18, 2017 3936 3970 3922 3958 0 +28.08(+0.71%)
Sep 15, 2017 3903 3944 3879 3930 0 +22.94(+0.59%)
Sep 14, 2017 3937 3957 3881 3907 0 -31.21(-0.79%)
Sep 13, 2017 3957 3994 3908 3938 0 -26.43(-0.67%)
Sep 12, 2017 3943 3976 3923 3965 0 +37.20(+0.95%)
Sep 11, 2017 3931 3969 3896 3928 0 +20.24(+0.52%)
Sep 08, 2017 3895 3937 3870 3907 0 -41.73(-1.06%)
Sep 07, 2017 3987 3999 3929 3949 0 -35.36(-0.89%)
Sep 06, 2017 3979 4008 3964 3984 0 +12.92(+0.33%)
Sep 05, 2017 4003 4013 3946 3972 0 -51.39(-1.28%)
Sep 01, 2017 4020 4043 4001 4023 0 +11.91(+0.30%)
Aug 31, 2017 4016 4034 3994 4011 0 +7.41(+0.19%)
Aug 30, 2017 3983 4016 3972 4004 0 +18.50(+0.46%)
Aug 29, 2017 3967 3994 3946 3985 0 -11.53(-0.29%)
Aug 28, 2017 4018 4024 3984 3997 0 -10.60(-0.26%)
Aug 25, 2017 4013 4038 4002 4007 0 +5.57(+0.14%)
Aug 24, 2017 4006 4019 3986 4002 0 +3.28(+0.08%)
Aug 23, 2017 3985 4021 3975 3998 0 -10.53(-0.26%)
Aug 22, 2017 4000 4026 3977 4009 0 +15.43(+0.39%)
Aug 21, 2017 3999 4010 3973 3994 0 -4.14(-0.10%)
Aug 18, 2017 4009 4029 3979 3998 0 -16.49(-0.41%)
Aug 17, 2017 4078 4096 4011 4014 0 -71.08(-1.74%)
Aug 16, 2017 4097 4117 4067 4085 0 +4.20(+0.10%)
Aug 15, 2017 4066 4102 4040 4081 0 +34.54(+0.85%)
Aug 14, 2017 4024 4064 4011 4046 0 +53.07(+1.33%)
Aug 11, 2017 4006 4023 3973 3993 0 -7.62(-0.19%)
Aug 10, 2017 4050 4063 3995 4001 0 -70.31(-1.73%)
Aug 09, 2017 4074 4090 4043 4071 0 -18.04(-0.44%)
Aug 08, 2017 4081 4137 4063 4089 0 -5.61(-0.14%)
Aug 07, 2017 4085 4111 4071 4095 0 +6.71(+0.16%)
Aug 04, 2017 4096 4110 4073 4088 0 +13.16(+0.32%)
Aug 03, 2017 4085 4107 4056 4075 0 -13.56(-0.33%)
Aug 02, 2017 4094 4109 4068 4089 0 -5.92(-0.14%)
Aug 01, 2017 4113 4127 4082 4095 0 +3.25(+0.08%)
Jul 31, 2017 4074 4121 4057 4091 0 +36.20(+0.89%)
Jul 28, 2017 4032 4071 4012 4055 0 +21.68(+0.54%)
Jul 27, 2017 4080 4089 4000 4033 0 -56.59(-1.38%)
Jul 26, 2017 4113 4129 4079 4090 0 -22.03(-0.54%)
Jul 25, 2017 4126 4146 4088 4112 0 +17.36(+0.42%)
Jul 24, 2017 4093 4120 4055 4095 0 -4.22(-0.10%)
Jul 21, 2017 4066 4124 4044 4099 0 +86.03(+2.14%)
Jul 20, 2017 4017 4046 3977 4013 0 -38.12(-0.94%)
Jul 19, 2017 4043 4061 4017 4051 0 +14.09(+0.35%)
Jul 18, 2017 4019 4045 3999 4037 0 +9.64(+0.24%)
Jul 17, 2017 4028 4048 4007 4027 0 -7.14(-0.18%)
Jul 14, 2017 4018 4050 3995 4034 0 -0.84(-0.02%)
Jul 13, 2017 4021 4045 4004 4035 0 +16.47(+0.41%)
Jul 12, 2017 3992 4034 3978 4019 0 +31.65(+0.79%)
Jul 11, 2017 3995 4009 3959 3987 0 -7.83(-0.20%)
Jul 10, 2017 3993 4012 3976 3995 0 -7.13(-0.18%)
Jul 07, 2017 3990 4020 3974 4002 0 +18.27(+0.46%)
Jul 06, 2017 4017 4033 3977 3984 0 -49.85(-1.24%)
Jul 05, 2017 4043 4073 4008 4034 0 +0.70(+0.02%)
Jul 03, 2017 4024 4064 4014 4033 0 +29.88(+0.75%)
Jun 30, 2017 3999 4028 3972 4003 0 +19.80(+0.50%)
Jun 29, 2017 4035 4060 3954 3983 0 -35.09(-0.87%)
Jun 28, 2017 3995 4038 3982 4018 0 +43.91(+1.10%)
Jun 27, 2017 3969 4006 3955 3975 0 +10.18(+0.26%)
Jun 26, 2017 3948 3985 3934 3964 0 +28.69(+0.73%)
Jun 23, 2017 3943 3966 3915 3936 0 +0.73(+0.02%)
Jun 22, 2017 3932 3954 3914 3935 0 -1.95(-0.05%)
Jun 21, 2017 3958 3968 3919 3937 0 -12.44(-0.31%)
Jun 20, 2017 3951 3977 3930 3949 0 -8.18(-0.21%)
Jun 19, 2017 3952 3975 3930 3958 0 +12.45(+0.32%)
Jun 16, 2017 3925 3955 3909 3945 0 +26.39(+0.67%)
Jun 15, 2017 3880 3940 3869 3919 0 +13.06(+0.33%)
Jun 14, 2017 3891 3922 3848 3906 0 -2.91(-0.07%)
Jun 13, 2017 3885 3923 3868 3909 0 +35.03(+0.90%)
Jun 12, 2017 3865 3902 3843 3873 0 +7.97(+0.21%)
Jun 09, 2017 3863 3892 3833 3866 0 +14.94(+0.39%)
Jun 08, 2017 3846 3876 3822 3851 0 +7.92(+0.21%)
Jun 07, 2017 3826 3866 3807 3843 0 +22.80(+0.60%)
Jun 06, 2017 3803 3834 3779 3820 0 -3.89(-0.10%)
Jun 05, 2017 3816 3841 3804 3824 0 +9.08(+0.24%)
Jun 02, 2017 3801 3837 3782 3815 0 +6.42(+0.17%)
Jun 01, 2017 3781 3817 3755 3808 0 +41.82(+1.11%)
May 31, 2017 3782 3792 3719 3766 0 -12.03(-0.32%)
May 30, 2017 3800 3812 3770 3778 0 -34.06(-0.89%)
May 26, 2017 3798 3825 3781 3813 0 +8.04(+0.21%)
May 25, 2017 3809 3837 3787 3804 0 +14.87(+0.39%)
May 24, 2017 3804 3815 3777 3790 0 -10.31(-0.27%)
May 23, 2017 3795 3816 3772 3800 0 +10.05(+0.27%)
May 22, 2017 3800 3815 3767 3790 0 +2.89(+0.08%)
May 19, 2017 3760 3816 3749 3787 0 +34.96(+0.93%)
May 18, 2017 3733 3779 3719 3752 0 +16.11(+0.43%)
May 17, 2017 3812 3791 3725 3736 0 -75.95(-1.99%)
May 16, 2017 3840 3848 3798 3812 0 -23.70(-0.62%)
May 15, 2017 3799 3853 3786 3836 0 +44.81(+1.18%)
May 12, 2017 3809 3822 3767 3791 0 -30.46(-0.80%)
May 11, 2017 3843 3857 3791 3821 0 -40.47(-1.05%)
May 10, 2017 3859 3883 3841 3862 0 -7.27(-0.19%)
May 09, 2017 3858 3891 3845 3869 0 +12.24(+0.32%)
May 08, 2017 3872 3885 3838 3857 0 -11.73(-0.30%)
May 05, 2017 3888 3900 3840 3868 0 -6.49(-0.17%)
May 04, 2017 3902 3917 3857 3875 0 -8.65(-0.22%)
May 03, 2017 3893 3910 3863 3884 0 -21.65(-0.55%)
May 02, 2017 3880 3914 3862 3905 0 +29.34(+0.76%)
May 01, 2017 3872 3897 3848 3876 0 +11.08(+0.29%)
Apr 28, 2017 3907 3923 3844 3865 0 -67.54(-1.72%)
Apr 27, 2017 3950 3968 3913 3932 0 -24.29(-0.61%)
Apr 26, 2017 3955 3989 3922 3957 0 -34.02(-0.85%)
Apr 25, 2017 3993 4020 3975 3991 0 +16.85(+0.42%)
Apr 24, 2017 3984 4003 3955 3974 0 +47.65(+1.21%)
Apr 21, 2017 3945 3971 3915 3926 0 -21.93(-0.56%)
Apr 20, 2017 3872 3968 3860 3948 0 +139.95(+3.68%)
Apr 19, 2017 3825 3841 3793 3808 0 -2.44(-0.06%)
Apr 18, 2017 3825 3845 3787 3811 0 -25.68(-0.67%)
Apr 17, 2017 3785 3840 3768 3836 0 +63.98(+1.70%)
Apr 13, 2017 3800 3828 3767 3772 0 -41.81(-1.10%)
Apr 12, 2017 3831 3849 3800 3814 0 -27.48(-0.72%)
Apr 11, 2017 3833 3856 3794 3842 0 -1.61(-0.04%)
Apr 10, 2017 3864 3881 3832 3843 0 -17.55(-0.45%)
Apr 07, 2017 3848 3888 3835 3861 0 -5.01(-0.13%)
Apr 06, 2017 3847 3883 3811 3866 0 +17.86(+0.46%)
Apr 05, 2017 3902 3927 3836 3848 0 -30.66(-0.79%)
Apr 04, 2017 3885 3907 3861 3879 0 -17.77(-0.46%)
Apr 03, 2017 3922 3932 3858 3896 0 -19.41(-0.50%)
Mar 31, 2017 3911 3937 3896 3916 0 -11.14(-0.28%)
Mar 30, 2017 3874 3935 3863 3927 0 +50.93(+1.31%)
Mar 29, 2017 3879 3906 3856 3876 0 -11.46(-0.29%)
Mar 28, 2017 3830 3905 3823 3887 0 +51.45(+1.34%)
Mar 27, 2017 3813 3853 3786 3836 0 -28.84(-0.75%)
Mar 24, 2017 3869 3897 3842 3865 0 +8.91(+0.23%)
Mar 23, 2017 3847 3893 3832 3856 0 +6.13(+0.16%)
Mar 22, 2017 3835 3876 3806 3850 0 +10.67(+0.28%)
Mar 21, 2017 3937 3945 3827 3839 0 -89.94(-2.29%)
Mar 20, 2017 3945 3968 3915 3929 0 -23.09(-0.58%)
Mar 17, 2017 3991 4003 3935 3952 0 -36.45(-0.91%)
Mar 16, 2017 3985 4013 3971 3989 0 +20.11(+0.51%)
Mar 15, 2017 3988 4009 3937 3968 0 -15.53(-0.39%)
Mar 14, 2017 3962 3992 3944 3984 0 +8.65(+0.22%)
Mar 13, 2017 3983 3995 3963 3975 0 -7.50(-0.19%)
Mar 10, 2017 3990 4003 3957 3983 0 +8.31(+0.21%)
Mar 09, 2017 3980 4004 3954 3974 0 +1.54(+0.04%)
Mar 08, 2017 4008 4027 3963 3973 0 -13.41(-0.34%)
Mar 07, 2017 3991 4009 3969 3986 0 -2.19(-0.05%)
Mar 06, 2017 3993 4007 3964 3989 0 -25.19(-0.63%)
Mar 03, 2017 4012 4037 3990 4014 0 -3.12(-0.08%)
Mar 02, 2017 4076 4081 4009 4017 0 -64.53(-1.58%)
Mar 01, 2017 4052 4103 4043 4081 0 +73.60(+1.84%)
Feb 28, 2017 4013 4035 3985 4008 0 -15.15(-0.38%)
Feb 27, 2017 3998 4033 3978 4023 0 +22.14(+0.55%)
Feb 24, 2017 3987 4008 3958 4001 0 -10.52(-0.26%)
Feb 23, 2017 4008 4028 3988 4011 0 +11.02(+0.28%)
Feb 22, 2017 3987 4013 3969 4000 0 -0.88(-0.02%)
Feb 21, 2017 3984 4030 3965 4001 0 +17.38(+0.44%)
Feb 17, 2017 3984 3984 3984 3984 0 +29.91(+0.76%)
Feb 16, 2017 3958 3970 3922 3954 0 -6.26(-0.16%)
Feb 15, 2017 3953 3980 3917 3960 0 +12.05(+0.31%)
Feb 14, 2017 3911 3957 3898 3948 0 +28.49(+0.73%)
Feb 13, 2017 3913 3939 3900 3920 0 +24.32(+0.62%)
Feb 10, 2017 3896 3916 3874 3895 0 +9.02(+0.23%)
Feb 09, 2017 3843 3898 3837 3886 0 +43.17(+1.12%)
Feb 08, 2017 3838 3858 3811 3843 0 -5.84(-0.15%)
Feb 07, 2017 3867 3888 3831 3849 0 -1.83(-0.05%)
Feb 06, 2017 3840 3875 3825 3851 0 -9.08(-0.24%)
Feb 03, 2017 3829 3875 3809 3860 0 +63.31(+1.67%)
Feb 02, 2017 3775 3821 3754 3797 0 -16.69(-0.44%)
Feb 01, 2017 3832 3859 3797 3813 0 +5.61(+0.15%)
Jan 31, 2017 3822 3846 3778 3808 0 -25.95(-0.68%)
Jan 30, 2017 3821 3844 3785 3834 0 +7.49(+0.20%)
Jan 27, 2017 3843 3853 3810 3826 0 -23.81(-0.62%)
Jan 26, 2017 3836 3873 3810 3850 0 +8.78(+0.23%)
Jan 25, 2017 3861 3886 3804 3841 0 -11.39(-0.30%)
Jan 24, 2017 3817 3868 3792 3853 0 +46.46(+1.22%)
Jan 23, 2017 3807 3836 3787 3806 0 -19.92(-0.52%)
Jan 20, 2017 3818 3856 3793 3826 0 +4.48(+0.12%)
Jan 19, 2017 3845 3861 3803 3821 0 -22.85(-0.59%)
Jan 18, 2017 3832 3852 3793 3844 0 +30.86(+0.81%)
Jan 17, 2017 3854 3879 3793 3813 0 -45.07(-1.17%)
Jan 13, 2017 3859 3859 3859 3859 0 +15.33(+0.40%)
Jan 12, 2017 3842 3862 3788 3843 0 -12.23(-0.32%)
Jan 11, 2017 3850 3875 3816 3855 0 +5.06(+0.13%)
Jan 10, 2017 3834 3891 3810 3850 0 +22.71(+0.59%)
Jan 09, 2017 3847 3863 3809 3828 0 -15.52(-0.40%)
Jan 06, 2017 3848 3871 3821 3843 0 -1.90(-0.05%)
Jan 05, 2017 3878 3891 3814 3845 0 -44.52(-1.14%)
Jan 04, 2017 3842 3905 3831 3890 0 +61.70(+1.61%)
Jan 03, 2017 3814 3853 3788 3828 0 +54.34(+1.44%)
Dec 30, 2016 3774 3774 3774 3774 0 +2.90(+0.08%)
Dec 29, 2016 3794 3812 3753 3771 0 -18.86(-0.50%)
Dec 28, 2016 3836 3844 3776 3790 0 -41.81(-1.09%)
Dec 27, 2016 3839 3850 3818 3831 0 +4.55(+0.12%)
Dec 23, 2016 3827 3827 3827 3827 0 +15.00(+0.39%)
Dec 22, 2016 3833 3845 3794 3812 0 -33.43(-0.87%)
Dec 21, 2016 3843 3864 3816 3845 0 +1.22(+0.03%)
Dec 20, 2016 3832 3859 3808 3844 0 +32.85(+0.86%)
Dec 19, 2016 3806 3835 3779 3811 0 +2.41(+0.06%)
Dec 16, 2016 3837 3847 3790 3809 0 -19.05(-0.50%)
Dec 15, 2016 3810 3874 3792 3828 0 +38.63(+1.02%)
Dec 14, 2016 3791 3861 3760 3789 0 -27.49(-0.72%)
Dec 13, 2016 3816 3844 3776 3817 0 +9.44(+0.25%)
Dec 12, 2016 3851 3870 3789 3807 0 -54.83(-1.42%)
Dec 09, 2016 3852 3878 3814 3862 0 +5.12(+0.13%)
Dec 08, 2016 3828 3877 3795 3857 0 +45.36(+1.19%)
Dec 07, 2016 3721 3828 3703 3812 0 +99.08(+2.67%)
Dec 06, 2016 3699 3727 3665 3712 0 +33.45(+0.91%)
Dec 05, 2016 3688 3718 3666 3679 0 +12.39(+0.34%)
Dec 02, 2016 3683 3704 3635 3667 0 -22.97(-0.62%)
Dec 01, 2016 3691 3730 3647 3690 0 +6.80(+0.18%)
Nov 30, 2016 3700 3725 3664 3683 0 +8.59(+0.23%)
Nov 29, 2016 3697 3711 3663 3674 0 -16.68(-0.45%)
Nov 28, 2016 3709 3730 3679 3691 0 -29.65(-0.80%)
Nov 25, 2016 3721 3738 3700 3721 0 -6.99(-0.19%)
Nov 23, 2016 3728 3728 3728 3728 0 +46.86(+1.27%)
Nov 22, 2016 3682 3702 3646 3681 0 +7.52(+0.20%)
Nov 21, 2016 3652 3682 3634 3673 0 +36.16(+0.99%)
Nov 18, 2016 3642 3665 3612 3637 0 -17.60(-0.48%)
Nov 17, 2016 3608 3663 3592 3655 0 +42.15(+1.17%)
Nov 16, 2016 3620 3647 3586 3612 0 -42.85(-1.17%)
Nov 15, 2016 3634 3667 3578 3655 0 -4.56(-0.12%)
Nov 14, 2016 3597 3679 3577 3660 0 +75.45(+2.10%)
Nov 11, 2016 3540 3600 3523 3584 0 +32.94(+0.93%)
Nov 10, 2016 3499 3587 3463 3551 0 +75.33(+2.17%)
Nov 09, 2016 3390 3504 3369 3476 0 +102.05(+3.02%)
Nov 08, 2016 3378 3399 3339 3374 0 -21.52(-0.63%)
Nov 07, 2016 3378 3408 3367 3396 0 +72.74(+2.19%)
Nov 04, 2016 3318 3358 3297 3323 0 +5.42(+0.16%)
Nov 03, 2016 3324 3347 3303 3317 0 +1.63(+0.05%)
Nov 02, 2016 3343 3356 3301 3316 0 -41.52(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.