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, 2018 2281 2299 2250 2259 0 -11.07(-0.49%)
May 30, 2018 2262 2310 2249 2270 0 +9.91(+0.44%)
May 29, 2018 2254 2271 2232 2261 0 +0.30(+0.01%)
May 25, 2018 2260 2260 2260 2260 0 +0.81(+0.04%)
May 24, 2018 2261 2294 2241 2259 0 +1.65(+0.07%)
May 23, 2018 2244 2278 2238 2258 0 +14.16(+0.63%)
May 22, 2018 2273 2295 2231 2244 0 -21.58(-0.95%)
May 21, 2018 2265 2296 2244 2265 0 +6.59(+0.29%)
May 18, 2018 2276 2293 2237 2259 0 +3.84(+0.17%)
May 17, 2018 2230 2325 2221 2255 0 +23.03(+1.03%)
May 16, 2018 2229 2266 2212 2232 0 +12.89(+0.58%)
May 15, 2018 2192 2246 2190 2219 0 +26.82(+1.22%)
May 14, 2018 2226 2256 2172 2192 0 -31.05(-1.40%)
May 11, 2018 2238 2273 2204 2223 0 -9.59(-0.43%)
May 10, 2018 2253 2288 2190 2233 0 -19.05(-0.85%)
May 09, 2018 2242 2268 2201 2252 0 +10.38(+0.46%)
May 08, 2018 2255 2323 2199 2241 0 +40.63(+1.85%)
May 07, 2018 2176 2241 2160 2201 0 +19.08(+0.87%)
May 04, 2018 2143 2214 2139 2182 0 +26.71(+1.24%)
May 03, 2018 2158 2187 2068 2155 0 -15.61(-0.72%)
May 02, 2018 2166 2229 2138 2171 0 +5.17(+0.24%)
May 01, 2018 2125 2181 2091 2165 0 +42.62(+2.01%)
Apr 30, 2018 2168 2240 2108 2123 0 -44.81(-2.07%)
Apr 27, 2018 2288 2323 2154 2168 0 -169.40(-7.25%)
Apr 26, 2018 2316 2371 2295 2337 0 +12.04(+0.52%)
Apr 25, 2018 2307 2352 2291 2325 0 +19.73(+0.86%)
Apr 24, 2018 2272 2323 2239 2305 0 +9.16(+0.40%)
Apr 23, 2018 2287 2332 2277 2296 0 +4.24(+0.19%)
Apr 20, 2018 2298 2319 2251 2292 0 -12.46(-0.54%)
Apr 19, 2018 2297 2328 2252 2304 0 -7.52(-0.33%)
Apr 18, 2018 2281 2327 2271 2312 0 +38.33(+1.69%)
Apr 17, 2018 2242 2295 2218 2273 0 +36.60(+1.64%)
Apr 16, 2018 2238 2287 2177 2237 0 +14.72(+0.66%)
Apr 13, 2018 2238 2276 2205 2222 0 -15.39(-0.69%)
Apr 12, 2018 2241 2266 2217 2238 0 -5.86(-0.26%)
Apr 11, 2018 2243 2282 2214 2243 0 -14.51(-0.64%)
Apr 10, 2018 2253 2287 2230 2258 0 +24.08(+1.08%)
Apr 09, 2018 2216 2273 2199 2234 0 +22.86(+1.03%)
Apr 06, 2018 2237 2271 2187 2211 0 -37.09(-1.65%)
Apr 05, 2018 2220 2287 2168 2248 0 +49.67(+2.26%)
Apr 04, 2018 2146 2226 2126 2198 0 +40.58(+1.88%)
Apr 03, 2018 2139 2174 2106 2158 0 +30.92(+1.45%)
Apr 02, 2018 2145 2176 2107 2127 0 -20.59(-0.96%)
Mar 29, 2018 2147 2147 2147 2147 0 +25.84(+1.22%)
Mar 28, 2018 2133 2168 2097 2122 0 -3.61(-0.17%)
Mar 27, 2018 2170 2186 2109 2125 0 -32.00(-1.48%)
Mar 26, 2018 2177 2181 2109 2157 0 +7.91(+0.37%)
Mar 23, 2018 2201 2221 2135 2149 0 -46.18(-2.10%)
Mar 22, 2018 2188 2228 2176 2196 0 -9.61(-0.44%)
Mar 21, 2018 2181 2228 2171 2205 0 +17.59(+0.80%)
Mar 20, 2018 2211 2238 2168 2188 0 -22.16(-1.00%)
Mar 19, 2018 2220 2240 2170 2210 0 -18.92(-0.85%)
Mar 16, 2018 2204 2249 2194 2229 0 +26.12(+1.19%)
Mar 15, 2018 2186 2235 2165 2202 0 +15.71(+0.72%)
Mar 14, 2018 2201 2227 2145 2187 0 +2.08(+0.10%)
Mar 13, 2018 2203 2229 2158 2185 0 -10.28(-0.47%)
Mar 12, 2018 2170 2230 2158 2195 0 +28.70(+1.32%)
Mar 09, 2018 2189 2220 2112 2166 0 -7.49(-0.34%)
Mar 08, 2018 2198 2221 2153 2174 0 -14.83(-0.68%)
Mar 07, 2018 2155 2211 2149 2189 0 +21.98(+1.01%)
Mar 06, 2018 2139 2190 2117 2167 0 +28.46(+1.33%)
Mar 05, 2018 2118 2168 2095 2138 0 +11.31(+0.53%)
Mar 02, 2018 2067 2143 2051 2127 0 +43.99(+2.11%)
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.