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 31, 2010 1386 1401 1367 1377 0 -0.01(-0.00%)
May 28, 2010 1387 1401 1368 1377 0 -18.66(-1.34%)
May 27, 2010 1323 1403 1359 1396 0 +42.31(+3.13%)
May 26, 2010 1313 1388 1345 1354 0 -5.54(-0.41%)
May 25, 2010 1136 1368 1323 1359 0 -4.06(-0.30%)
May 24, 2010 1155 1389 1347 1363 0 -5.52(-0.40%)
May 21, 2010 1338 1382 1324 1369 0 +18.76(+1.39%)
May 20, 2010 1153 1384 1344 1350 0 -49.46(-3.53%)
May 19, 2010 1359 1422 1381 1400 0 -10.96(-0.78%)
May 18, 2010 1231 1446 1402 1410 0 -16.38(-1.15%)
May 17, 2010 1218 1444 1398 1427 0 +4.55(+0.32%)
May 14, 2010 1389 1444 1403 1422 0 -13.28(-0.93%)
May 13, 2010 1248 1458 1422 1436 0 -10.95(-0.76%)
May 12, 2010 1227 1453 1411 1447 0 +28.09(+1.98%)
May 11, 2010 1420 1432 1397 1418 0 +6.44(+0.46%)
May 10, 2010 1212 1429 1390 1412 0 +42.53(+3.11%)
May 07, 2010 1350 1408 1356 1369 0 -30.17(-2.16%)
May 06, 2010 1384 1455 1355 1400 0 -31.79(-2.22%)
May 05, 2010 1444 1449 1410 1431 0 -7.47(-0.52%)
May 04, 2010 1396 1456 1424 1439 0 -40.18(-2.72%)
May 03, 2010 1429 1499 1447 1479 0 +13.97(+0.95%)
Apr 30, 2010 1446 1504 1458 1465 0 -31.37(-2.10%)
Apr 29, 2010 1467 1502 1450 1496 0 +10.48(+0.71%)
Apr 28, 2010 1431 1507 1456 1486 0 +13.19(+0.90%)
Apr 27, 2010 1422 1507 1455 1473 0 +2.74(+0.19%)
Apr 26, 2010 1442 1501 1456 1470 0 -18.69(-1.26%)
Apr 23, 2010 1443 1507 1473 1489 0 +5.93(+0.40%)
Apr 22, 2010 1425 1494 1451 1483 0 +1.96(+0.13%)
Apr 21, 2010 1434 1492 1463 1481 0 +0.27(+0.02%)
Apr 20, 2010 1428 1491 1457 1481 0 +14.49(+0.99%)
Apr 19, 2010 1417 1481 1449 1466 0 -1.07(-0.07%)
Apr 16, 2010 1422 1486 1442 1467 0 +3.40(+0.23%)
Apr 15, 2010 1408 1478 1446 1464 0 +8.13(+0.56%)
Apr 14, 2010 1388 1461 1428 1456 0 +24.77(+1.73%)
Apr 13, 2010 1383 1441 1414 1431 0 -2.02(-0.14%)
Apr 12, 2010 1391 1448 1423 1433 0 -4.65(-0.32%)
Apr 09, 2010 1393 1448 1423 1438 0 -1.61(-0.11%)
Apr 08, 2010 1388 1449 1419 1439 0 -2.26(-0.16%)
Apr 07, 2010 1448 1462 1429 1441 0 -19.93(-1.36%)
Apr 06, 2010 1409 1473 1447 1461 0 +3.12(+0.21%)
Apr 05, 2010 1408 1476 1439 1458 0 +13.80(+0.96%)
Apr 01, 2010 1444 1444 1444 0 +24.79(+1.75%)
Mar 31, 2010 1414 1439 1404 1420 0 +1.71(+0.12%)
Mar 30, 2010 1408 1428 1396 1418 0 +14.53(+1.04%)
Mar 29, 2010 1414 1429 1393 1403 0 +3.54(+0.25%)
Mar 26, 2010 1364 1425 1394 1400 0 -28.79(-2.02%)
Mar 25, 2010 1384 1450 1416 1429 0 +11.16(+0.79%)
Mar 24, 2010 1380 1439 1408 1418 0 -23.86(-1.66%)
Mar 23, 2010 1385 1449 1418 1441 0 +10.77(+0.75%)
Mar 22, 2010 1358 1438 1398 1431 0 +20.73(+1.47%)
Mar 19, 2010 1371 1426 1399 1410 0 -6.11(-0.43%)
Mar 18, 2010 1420 1432 1406 1416 0 -6.89(-0.48%)
Mar 17, 2010 1361 1438 1400 1423 0 +23.59(+1.69%)
Mar 16, 2010 1344 1406 1378 1399 0 +16.40(+1.19%)
Mar 15, 2010 1333 1392 1373 1383 0 -1.93(-0.14%)
Mar 12, 2010 1348 1403 1365 1385 0 +3.33(+0.24%)
Mar 11, 2010 1318 1389 1360 1381 0 -8.66(-0.62%)
Mar 10, 2010 1337 1396 1374 1390 0 +7.01(+0.51%)
Mar 09, 2010 1341 1400 1369 1383 0 -7.68(-0.55%)
Mar 08, 2010 1391 1400 1380 1391 0 -2.56(-0.18%)
Mar 05, 2010 1336 1402 1376 1393 0 +13.74(+1.00%)
Mar 04, 2010 1159 1392 1368 1380 0 -4.83(-0.35%)
Mar 03, 2010 1152 1399 1366 1384 0 +9.71(+0.71%)
Mar 02, 2010 1128 1384 1347 1375 0 +20.98(+1.55%)
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.