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, 2015 1999 2042 1984 2011 0 +7.61(+0.38%)
May 28, 2015 2006 2018 1983 2004 0 -5.83(-0.29%)
May 27, 2015 1991 2020 1974 2010 0 +22.94(+1.15%)
May 26, 2015 2001 2022 1965 1987 0 -16.31(-0.81%)
May 22, 2015 2003 2003 2003 2003 0 +8.05(+0.40%)
May 21, 2015 2004 2022 1976 1995 0 -8.65(-0.43%)
May 20, 2015 1994 2019 1976 2004 0 +11.67(+0.59%)
May 19, 2015 2001 2013 1971 1992 0 -12.34(-0.62%)
May 18, 2015 1964 2012 1954 2004 0 +27.66(+1.40%)
May 15, 2015 1983 2001 1955 1977 0 -5.81(-0.29%)
May 14, 2015 1950 1996 1935 1982 0 +40.69(+2.10%)
May 13, 2015 1952 1971 1931 1942 0 -6.05(-0.31%)
May 12, 2015 1945 1963 1905 1948 0 -5.33(-0.27%)
May 11, 2015 1955 1983 1936 1953 0 -2.69(-0.14%)
May 08, 2015 1977 1995 1943 1956 0 -4.53(-0.23%)
May 07, 2015 1954 1998 1939 1960 0 -2.77(-0.14%)
May 06, 2015 1963 1989 1916 1963 0 +2.73(+0.14%)
May 05, 2015 1997 2021 1920 1960 0 -34.03(-1.71%)
May 04, 2015 1987 2039 1978 1994 0 +11.90(+0.60%)
May 01, 2015 1991 2020 1953 1982 0 +1.61(+0.08%)
Apr 30, 2015 2041 2062 1941 1981 0 -84.45(-4.09%)
Apr 29, 2015 2074 2098 2044 2065 0 -27.37(-1.31%)
Apr 28, 2015 2099 2130 2066 2093 0 -0.08(-0.00%)
Apr 27, 2015 2065 2126 2046 2093 0 +35.18(+1.71%)
Apr 24, 2015 2039 2083 2007 2058 0 +20.51(+1.01%)
Apr 23, 2015 2020 2046 2015 2037 0 +9.06(+0.45%)
Apr 22, 2015 2037 2051 2005 2028 0 -9.84(-0.48%)
Apr 21, 2015 2079 2092 2024 2038 0 -31.44(-1.52%)
Apr 20, 2015 2074 2096 2053 2069 0 +6.97(+0.34%)
Apr 17, 2015 2082 2094 2036 2062 0 -36.67(-1.75%)
Apr 16, 2015 2108 2137 2082 2099 0 -9.96(-0.47%)
Apr 15, 2015 2085 2131 2073 2109 0 +26.59(+1.28%)
Apr 14, 2015 2099 2119 2047 2082 0 -20.93(-1.00%)
Apr 13, 2015 2106 2132 2085 2103 0 +1.60(+0.08%)
Apr 10, 2015 2086 2126 2058 2102 0 +22.96(+1.10%)
Apr 09, 2015 2065 2084 2029 2079 0 +12.67(+0.61%)
Apr 08, 2015 2039 2085 2025 2066 0 +28.71(+1.41%)
Apr 07, 2015 2069 2091 2031 2037 0 -31.06(-1.50%)
Apr 06, 2015 2043 2078 2030 2068 0 +21.36(+1.04%)
Apr 02, 2015 2047 2047 2047 2047 0 +2.71(+0.13%)
Apr 01, 2015 2062 2078 1992 2044 0 -19.74(-0.96%)
Mar 31, 2015 2052 2079 2039 2064 0 -4.00(-0.19%)
Mar 30, 2015 2057 2092 2040 2068 0 +22.00(+1.08%)
Mar 27, 2015 2024 2062 2013 2046 0 +22.06(+1.09%)
Mar 26, 2015 2001 2038 1977 2024 0 +17.34(+0.86%)
Mar 25, 2015 2071 2090 1982 2007 0 -66.46(-3.21%)
Mar 24, 2015 2103 2123 2064 2073 0 -35.91(-1.70%)
Mar 23, 2015 2094 2122 2073 2109 0 +16.65(+0.80%)
Mar 20, 2015 2097 2119 2066 2092 0 +7.28(+0.35%)
Mar 19, 2015 2048 2096 2034 2085 0 +29.78(+1.45%)
Mar 18, 2015 2042 2070 2019 2055 0 +4.06(+0.20%)
Mar 17, 2015 2060 2075 2027 2051 0 -11.10(-0.54%)
Mar 16, 2015 2065 2095 2041 2062 0 +13.39(+0.65%)
Mar 13, 2015 2078 2091 2022 2049 0 -28.13(-1.35%)
Mar 12, 2015 2045 2092 2028 2077 0 +40.84(+2.01%)
Mar 11, 2015 2007 2043 1982 2036 0 +29.30(+1.46%)
Mar 10, 2015 2026 2045 1979 2007 0 -34.90(-1.71%)
Mar 09, 2015 2033 2052 2004 2042 0 +17.94(+0.89%)
Mar 06, 2015 2047 2062 2002 2024 0 -29.84(-1.45%)
Mar 05, 2015 2030 2072 2007 2054 0 +32.25(+1.60%)
Mar 04, 2015 2021 2050 2018 2022 0 -22.71(-1.11%)
Mar 03, 2015 2044 2048 2035 2044 0 -27.08(-1.31%)
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.