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, 2019 2327 2360 2312 2347 0 -0.64(-0.03%)
May 30, 2019 2356 2379 2324 2348 0 -1.33(-0.06%)
May 29, 2019 2371 2392 2332 2349 0 -31.95(-1.34%)
May 28, 2019 2397 2473 2365 2381 0 -15.72(-0.66%)
May 24, 2019 2400 2418 2376 2397 0 +8.49(+0.36%)
May 23, 2019 2434 2441 2369 2388 0 -59.45(-2.43%)
May 22, 2019 2445 2466 2426 2448 0 +6.08(+0.25%)
May 21, 2019 2416 2471 2404 2442 0 +20.80(+0.86%)
May 20, 2019 2412 2438 2385 2421 0 -4.75(-0.20%)
May 17, 2019 2463 2493 2413 2426 0 -55.06(-2.22%)
May 16, 2019 2484 2513 2467 2481 0 -2.98(-0.12%)
May 15, 2019 2473 2495 2448 2484 0 +9.07(+0.37%)
May 14, 2019 2478 2503 2459 2475 0 -6.12(-0.25%)
May 13, 2019 2484 2506 2452 2481 0 -39.60(-1.57%)
May 10, 2019 2495 2533 2452 2520 0 +15.21(+0.61%)
May 09, 2019 2509 2539 2461 2505 0 -5.60(-0.22%)
May 08, 2019 2531 2552 2494 2511 0 -18.83(-0.74%)
May 07, 2019 2546 2571 2511 2530 0 -30.68(-1.20%)
May 06, 2019 2544 2598 2539 2560 0 -26.78(-1.04%)
May 03, 2019 2549 2600 2539 2587 0 +56.86(+2.25%)
May 02, 2019 2516 2546 2486 2530 0 +2.27(+0.09%)
May 01, 2019 2578 2582 2510 2528 0 -26.15(-1.02%)
Apr 30, 2019 2533 2574 2510 2554 0 +16.71(+0.66%)
Apr 29, 2019 2549 2557 2525 2537 0 -6.07(-0.24%)
Apr 26, 2019 2516 2558 2487 2543 0 +32.22(+1.28%)
Apr 25, 2019 2500 2528 2476 2511 0 +6.82(+0.27%)
Apr 24, 2019 2492 2538 2480 2504 0 -6.17(-0.25%)
Apr 23, 2019 2515 2547 2492 2511 0 +13.16(+0.53%)
Apr 22, 2019 2511 2543 2468 2497 0 -8.24(-0.33%)
Apr 18, 2019 2491 2518 2359 2506 0 +6.81(+0.27%)
Apr 17, 2019 2506 2536 2482 2499 0 -2.80(-0.11%)
Apr 16, 2019 2520 2544 2492 2502 0 -14.38(-0.57%)
Apr 15, 2019 2480 2530 2463 2516 0 +46.76(+1.89%)
Apr 12, 2019 2486 2495 2434 2469 0 -9.68(-0.39%)
Apr 11, 2019 2506 2513 2459 2479 0 -26.83(-1.07%)
Apr 10, 2019 2451 2514 2444 2506 0 +62.83(+2.57%)
Apr 09, 2019 2479 2505 2430 2443 0 -48.25(-1.94%)
Apr 08, 2019 2479 2517 2457 2491 0 +5.94(+0.24%)
Apr 05, 2019 2478 2496 2457 2485 0 +10.96(+0.44%)
Apr 04, 2019 2486 2496 2463 2474 0 -6.88(-0.28%)
Apr 03, 2019 2487 2518 2468 2481 0 +7.59(+0.31%)
Apr 02, 2019 2487 2515 2436 2474 0 -40.85(-1.62%)
Apr 01, 2019 2481 2536 2459 2514 0 +40.47(+1.64%)
Mar 29, 2019 2506 2519 2457 2474 0 -19.83(-0.80%)
Mar 28, 2019 2499 2521 2466 2494 0 +0.36(+0.01%)
Mar 27, 2019 2498 2518 2467 2493 0 -3.05(-0.12%)
Mar 26, 2019 2513 2534 2467 2496 0 +7.20(+0.29%)
Mar 25, 2019 2439 2507 2422 2489 0 +43.97(+1.80%)
Mar 22, 2019 2465 2476 2409 2445 0 -27.54(-1.11%)
Mar 21, 2019 2465 2519 2451 2473 0 +3.70(+0.15%)
Mar 20, 2019 2485 2511 2453 2469 0 -13.81(-0.56%)
Mar 19, 2019 2527 2537 2464 2483 0 -37.09(-1.47%)
Mar 18, 2019 2514 2547 2485 2520 0 +19.41(+0.78%)
Mar 15, 2019 2481 2536 2440 2501 0 +31.56(+1.28%)
Mar 14, 2019 2470 2492 2446 2469 0 -0.59(-0.02%)
Mar 13, 2019 2485 2512 2460 2470 0 -9.18(-0.37%)
Mar 12, 2019 2485 2509 2465 2479 0 -12.42(-0.50%)
Mar 11, 2019 2436 2508 2431 2491 0 +59.42(+2.44%)
Mar 08, 2019 2432 2453 2407 2432 0 -1.74(-0.07%)
Mar 07, 2019 2433 2453 2392 2434 0 -2.04(-0.08%)
Mar 06, 2019 2478 2485 2421 2436 0 -46.64(-1.88%)
Mar 05, 2019 2484 2500 2458 2482 0 +2.10(+0.08%)
Mar 04, 2019 2488 2540 2455 2480 0 +12.54(+0.51%)
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.