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, 2017 2130 2163 2106 2142 0 +16.73(+0.79%)
May 30, 2017 2128 2149 2086 2126 0 -5.08(-0.24%)
May 26, 2017 2118 2143 2102 2131 0 +9.77(+0.46%)
May 25, 2017 2115 2140 2100 2121 0 +9.87(+0.47%)
May 24, 2017 2112 2129 2095 2111 0 -1.15(-0.05%)
May 23, 2017 2127 2152 2097 2112 0 +1.30(+0.06%)
May 22, 2017 2103 2125 2087 2111 0 +8.21(+0.39%)
May 19, 2017 2118 2132 2079 2103 0 -7.74(-0.37%)
May 18, 2017 2105 2136 2075 2110 0 +5.48(+0.26%)
May 17, 2017 2113 2132 2086 2105 0 -24.09(-1.13%)
May 16, 2017 2116 2150 2087 2129 0 +20.22(+0.96%)
May 15, 2017 2092 2127 2075 2109 0 +25.63(+1.23%)
May 12, 2017 2062 2097 2049 2083 0 +16.27(+0.79%)
May 11, 2017 2063 2095 2040 2067 0 -6.30(-0.30%)
May 10, 2017 2066 2096 2051 2073 0 +6.81(+0.33%)
May 09, 2017 2034 2089 1994 2066 0 +31.40(+1.54%)
May 08, 2017 1962 2069 1934 2035 0 +70.20(+3.57%)
May 05, 2017 1988 2010 1931 1965 0 +27.47(+1.42%)
May 04, 2017 1927 1990 1891 1937 0 +25.71(+1.34%)
May 03, 2017 1923 1936 1892 1912 0 -18.29(-0.95%)
May 02, 2017 1924 1942 1900 1930 0 +5.34(+0.28%)
May 01, 2017 1921 1946 1903 1924 0 +7.42(+0.39%)
Apr 28, 2017 1897 1937 1871 1917 0 +21.97(+1.16%)
Apr 27, 2017 1855 1910 1836 1895 0 +35.47(+1.91%)
Apr 26, 2017 1869 1894 1850 1860 0 -10.80(-0.58%)
Apr 25, 2017 1874 1905 1850 1870 0 +5.29(+0.28%)
Apr 24, 2017 1866 1890 1852 1865 0 +7.77(+0.42%)
Apr 21, 2017 1852 1873 1837 1857 0 +5.88(+0.32%)
Apr 20, 2017 1843 1860 1823 1851 0 +16.13(+0.88%)
Apr 19, 2017 1827 1855 1810 1835 0 +14.58(+0.80%)
Apr 18, 2017 1819 1834 1798 1821 0 -1.41(-0.08%)
Apr 17, 2017 1814 1836 1798 1822 0 +7.81(+0.43%)
Apr 13, 2017 1822 1840 1806 1814 0 -10.51(-0.58%)
Apr 12, 2017 1833 1854 1804 1825 0 -6.73(-0.37%)
Apr 11, 2017 1815 1839 1800 1832 0 +15.84(+0.87%)
Apr 10, 2017 1814 1837 1797 1816 0 -1.20(-0.07%)
Apr 07, 2017 1817 1832 1800 1817 0 +12.93(+0.72%)
Apr 06, 2017 1801 1812 1782 1804 0 +8.14(+0.45%)
Apr 05, 2017 1812 1827 1773 1796 0 -10.18(-0.56%)
Apr 04, 2017 1810 1832 1788 1806 0 -9.60(-0.53%)
Apr 03, 2017 1840 1851 1803 1816 0 -19.56(-1.07%)
Mar 31, 2017 1820 1844 1812 1835 0 +12.93(+0.71%)
Mar 30, 2017 1823 1834 1805 1822 0 -0.51(-0.03%)
Mar 29, 2017 1816 1835 1803 1823 0 +4.27(+0.23%)
Mar 28, 2017 1809 1828 1790 1819 0 +9.32(+0.52%)
Mar 27, 2017 1779 1819 1771 1809 0 +25.52(+1.43%)
Mar 24, 2017 1774 1839 1764 1784 0 +14.20(+0.80%)
Mar 23, 2017 1772 1786 1754 1770 0 -3.96(-0.22%)
Mar 22, 2017 1770 1807 1745 1773 0 +4.27(+0.24%)
Mar 21, 2017 1806 1820 1757 1769 0 -31.73(-1.76%)
Mar 20, 2017 1808 1825 1783 1801 0 -9.82(-0.54%)
Mar 17, 2017 1811 1833 1791 1811 0 -8.31(-0.46%)
Mar 16, 2017 1822 1843 1798 1819 0 -1.91(-0.10%)
Mar 15, 2017 1819 1842 1797 1821 0 +5.01(+0.28%)
Mar 14, 2017 1824 1839 1805 1816 0 -22.70(-1.23%)
Mar 13, 2017 1824 1849 1814 1839 0 +9.72(+0.53%)
Mar 10, 2017 1825 1845 1799 1829 0 +5.25(+0.29%)
Mar 09, 2017 1830 1848 1809 1824 0 -5.95(-0.33%)
Mar 08, 2017 1840 1859 1810 1830 0 -6.04(-0.33%)
Mar 07, 2017 1827 1855 1819 1836 0 +1.61(+0.09%)
Mar 06, 2017 1850 1863 1823 1834 0 -24.00(-1.29%)
Mar 03, 2017 1855 1880 1840 1858 0 +3.77(+0.20%)
Mar 02, 2017 1872 1886 1844 1854 0 -20.62(-1.10%)
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.