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, 2013 1935 1960 1922 1938 0 -6.25(-0.32%)
May 30, 2013 1948 1970 1923 1944 0 +18.84(+0.98%)
May 29, 2013 1936 1947 1912 1925 0 -51.39(-2.60%)
May 28, 2013 1671 1995 1953 1977 0 +21.67(+1.11%)
May 24, 2013 1655 1964 1929 1955 0 +1.87(+0.10%)
May 23, 2013 1935 1963 1922 1953 0 +7.74(+0.40%)
May 22, 2013 1947 1978 1917 1945 0 -15.94(-0.81%)
May 21, 2013 1960 1978 1942 1961 0 -8.86(-0.45%)
May 20, 2013 1964 1987 1949 1970 0 +17.30(+0.89%)
May 17, 2013 1954 1971 1936 1953 0 -11.11(-0.57%)
May 16, 2013 1713 1982 1952 1964 0 -10.33(-0.52%)
May 15, 2013 1963 1985 1951 1974 0 +37.92(+1.96%)
May 13, 2013 1938 1955 1923 1936 0 -3.97(-0.20%)
May 10, 2013 1672 1951 1906 1940 0 +31.79(+1.67%)
May 09, 2013 1902 1924 1889 1908 0 +1.45(+0.08%)
May 08, 2013 1661 1924 1886 1907 0 +4.27(+0.22%)
May 07, 2013 1663 1923 1878 1903 0 +1.38(+0.07%)
May 06, 2013 1914 1925 1890 1901 0 -4.51(-0.24%)
May 03, 2013 1915 1930 1890 1906 0 +2.14(+0.11%)
May 02, 2013 1919 1948 1885 1904 0 +4.42(+0.23%)
May 01, 2013 1663 1924 1873 1899 0 +3.85(+0.20%)
Apr 30, 2013 1884 1902 1875 1895 0 +14.07(+0.75%)
Apr 29, 2013 1878 1896 1866 1881 0 +12.58(+0.67%)
Apr 26, 2013 1879 1882 1861 1869 0 -9.95(-0.53%)
Apr 25, 2013 1878 1899 1863 1879 0 +0.70(+0.04%)
Apr 24, 2013 1880 1895 1864 1878 0 +3.29(+0.18%)
Apr 23, 2013 1861 1888 1851 1875 0 +24.69(+1.33%)
Apr 22, 2013 1842 1868 1812 1850 0 +14.28(+0.78%)
Apr 19, 2013 1859 1883 1812 1836 0 -36.14(-1.93%)
Apr 18, 2013 1659 1901 1860 1872 0 -17.18(-0.91%)
Apr 17, 2013 1901 1912 1872 1889 0 -20.79(-1.09%)
Apr 16, 2013 1898 1928 1882 1910 0 +25.68(+1.36%)
Apr 15, 2013 1921 1930 1878 1884 0 -47.65(-2.47%)
Apr 12, 2013 1690 1945 1909 1932 0 +0.38(+0.02%)
Apr 11, 2013 1692 1947 1922 1932 0 +2.22(+0.12%)
Apr 10, 2013 1902 1940 1897 1929 0 +37.61(+1.99%)
Apr 09, 2013 1893 1908 1882 1892 0 -0.14(-0.01%)
Apr 08, 2013 1890 1906 1866 1892 0 +0.23(+0.01%)
Apr 05, 2013 1883 1905 1873 1892 0 -2.64(-0.14%)
Apr 04, 2013 1891 1908 1878 1894 0 -2.92(-0.15%)
Apr 03, 2013 1920 1938 1888 1897 0 -23.62(-1.23%)
Apr 02, 2013 1920 1942 1904 1921 0 +11.60(+0.61%)
Apr 01, 2013 1703 1940 1897 1909 0 -11.44(-0.60%)
Mar 28, 2013 1921 1921 1921 0 -1.96(-0.10%)
Mar 27, 2013 1900 1931 1887 1923 0 +10.99(+0.57%)
Mar 26, 2013 1671 1920 1889 1912 0 +8.73(+0.46%)
Mar 25, 2013 1903 1917 1884 1903 0 +1.43(+0.08%)
Mar 22, 2013 1661 1920 1874 1901 0 +10.58(+0.56%)
Mar 21, 2013 1874 1907 1858 1891 0 +8.29(+0.44%)
Mar 20, 2013 1876 1893 1868 1883 0 +6.91(+0.37%)
Mar 19, 2013 1880 1894 1862 1876 0 +0.08(+0.00%)
Mar 18, 2013 1859 1885 1846 1876 0 +10.28(+0.55%)
Mar 15, 2013 1637 1887 1852 1865 0 -4.40(-0.24%)
Mar 14, 2013 1864 1882 1852 1870 0 +8.79(+0.47%)
Mar 13, 2013 1863 1877 1849 1861 0 -6.75(-0.36%)
Mar 12, 2013 1626 1887 1846 1868 0 -0.88(-0.05%)
Mar 11, 2013 1619 1879 1851 1869 0 +4.58(+0.25%)
Mar 08, 2013 1848 1869 1833 1864 0 +34.75(+1.90%)
Mar 07, 2013 1821 1840 1810 1829 0 +6.41(+0.35%)
Mar 06, 2013 1825 1843 1812 1823 0 -2.70(-0.15%)
Mar 05, 2013 1809 1837 1794 1825 0 +21.72(+1.20%)
Mar 04, 2013 1796 1817 1777 1804 0 -8.99(-0.50%)
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.