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

Research Services Sector (CIX: MSECTOR768 )

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 (%)
May 29, 2009 959.60 974.52 944.18 962.89 0 +1.94(+0.20%)
May 28, 2009 961.97 984.74 939.87 960.95 0 +2.66(+0.28%)
May 27, 2009 958.03 980.86 941.56 958.29 0 -4.28(-0.44%)
May 26, 2009 928.11 972.49 920.47 962.56 0 +30.10(+3.23%)
May 25, 2009 937.99 953.23 924.63 932.47 0 +0.00(+0.00%)
May 22, 2009 937.99 953.23 924.63 932.47 0 -4.55(-0.49%)
May 21, 2009 942.79 956.30 921.31 937.02 0 -11.45(-1.21%)
May 20, 2009 946.54 971.35 936.59 948.47 0 +0.74(+0.08%)
May 19, 2009 941.31 960.56 928.35 947.73 0 +1.48(+0.16%)
May 18, 2009 934.86 954.42 914.31 946.25 0 +19.23(+2.07%)
May 15, 2009 934.48 947.09 912.56 927.02 0 -7.33(-0.78%)
May 14, 2009 921.59 947.26 909.33 934.35 0 +17.03(+1.86%)
May 13, 2009 935.25 951.35 907.83 917.32 0 -25.02(-2.66%)
May 12, 2009 958.30 966.88 926.65 942.34 0 -7.39(-0.78%)
May 11, 2009 945.52 966.42 926.52 949.73 0 -4.27(-0.45%)
May 08, 2009 932.52 962.10 921.55 954.00 0 +28.25(+3.05%)
May 07, 2009 934.27 956.29 906.25 925.75 0 -6.11(-0.66%)
May 06, 2009 942.58 953.86 909.19 931.86 0 -0.10(-0.01%)
May 05, 2009 932.78 952.17 908.34 931.96 0 -4.01(-0.43%)
May 04, 2009 932.93 947.92 915.00 935.98 0 +9.12(+0.98%)
May 01, 2009 944.59 960.68 902.58 926.86 0 -28.91(-3.02%)
Apr 30, 2009 959.66 1002 938.96 955.77 0 +2.98(+0.31%)
Apr 29, 2009 930.46 965.58 916.35 952.79 0 +29.94(+3.24%)
Apr 28, 2009 924.85 953.90 897.83 922.86 0 +14.46(+1.59%)
Apr 27, 2009 898.78 933.16 879.35 908.39 0 +6.15(+0.68%)
Apr 24, 2009 888.07 917.71 873.52 902.24 0 +22.00(+2.50%)
Apr 23, 2009 896.33 907.84 863.75 880.25 0 -10.52(-1.18%)
Apr 22, 2009 898.33 919.19 859.18 890.76 0 -24.93(-2.72%)
Apr 21, 2009 919.02 945.97 878.19 915.69 0 -19.01(-2.03%)
Apr 20, 2009 951.17 966.72 919.55 934.70 0 -29.45(-3.05%)
Apr 17, 2009 951.37 974.79 937.63 964.14 0 +13.23(+1.39%)
Apr 16, 2009 952.77 965.92 924.34 950.91 0 +2.88(+0.30%)
Apr 15, 2009 939.58 957.57 921.46 948.04 0 +9.56(+1.02%)
Apr 14, 2009 935.81 958.81 921.99 938.48 0 -10.24(-1.08%)
Apr 13, 2009 938.27 957.55 923.30 948.72 0 +1.23(+0.13%)
Apr 10, 2009 931.96 961.61 918.49 947.49 0 +0.00(+0.00%)
Apr 09, 2009 931.96 961.61 918.49 947.49 0 +29.08(+3.17%)
Apr 08, 2009 902.77 922.78 892.92 918.41 0 +19.41(+2.16%)
Apr 07, 2009 903.08 918.84 887.28 898.99 0 -14.07(-1.54%)
Apr 06, 2009 909.72 926.90 893.84 913.07 0 -2.18(-0.24%)
Apr 03, 2009 924.84 935.63 895.35 915.25 0 -21.56(-2.30%)
Apr 02, 2009 923.42 959.34 907.74 936.81 0 +36.34(+4.04%)
Apr 01, 2009 889.30 912.06 866.57 900.47 0 +0.06(+0.01%)
Mar 31, 2009 893.88 920.84 877.21 900.40 0 +13.03(+1.47%)
Mar 30, 2009 875.61 901.81 863.62 887.37 0 -2.85(-0.32%)
Mar 27, 2009 897.97 919.29 876.15 890.22 0 -13.89(-1.54%)
Mar 26, 2009 891.04 927.55 871.92 904.11 0 +4.67(+0.52%)
Mar 25, 2009 891.71 919.51 860.50 899.44 0 +10.19(+1.15%)
Mar 24, 2009 904.23 916.76 878.96 889.25 0 -26.56(-2.90%)
Mar 23, 2009 892.45 919.16 874.22 915.81 0 +63.80(+7.49%)
Mar 20, 2009 869.81 881.45 841.56 852.01 0 -4.82(-0.56%)
Mar 19, 2009 878.73 885.21 844.66 856.83 0 -15.21(-1.74%)
Mar 18, 2009 850.33 886.25 841.29 872.03 0 +16.09(+1.88%)
Mar 17, 2009 840.09 861.25 819.20 855.94 0 +11.69(+1.38%)
Mar 16, 2009 863.61 877.87 836.20 844.25 0 -11.70(-1.37%)
Mar 13, 2009 836.12 866.61 822.61 855.95 0 +21.97(+2.63%)
Mar 12, 2009 790.86 842.85 778.87 833.99 0 +40.60(+5.12%)
Mar 11, 2009 804.86 829.67 783.84 793.38 0 -8.40(-1.05%)
Mar 10, 2009 786.79 820.00 770.10 801.78 0 +29.04(+3.76%)
Mar 09, 2009 795.76 807.73 758.83 772.74 0 -34.30(-4.25%)
Mar 06, 2009 813.34 827.72 775.22 807.04 0 -3.32(-0.41%)
Mar 05, 2009 830.79 843.03 796.92 810.36 0 -31.20(-3.71%)
Mar 04, 2009 816.72 860.47 802.42 841.56 0 +29.59(+3.64%)
Mar 03, 2009 817.87 840.24 800.05 811.96 0 -2.67(-0.33%)
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.