Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Services Sector (CIX: MSECTOR424 )

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 (%)
Apr 30, 2009 988.61 1019 959.22 971.13 0 +3.15(+0.33%)
Apr 29, 2009 945.09 985.68 936.06 967.98 0 +33.67(+3.60%)
Apr 28, 2009 924.35 961.93 908.64 934.31 0 -9.91(-1.05%)
Apr 27, 2009 961.33 2251 925.83 944.22 0 -43.42(-4.40%)
Apr 24, 2009 929.99 1008 907.35 987.63 0 +86.80(+9.64%)
Apr 23, 2009 871.42 918.99 840.08 900.83 0 +47.65(+5.59%)
Apr 22, 2009 836.66 904.17 821.41 853.18 0 -16.88(-1.94%)
Apr 21, 2009 808.00 875.58 792.32 870.06 0 +37.22(+4.47%)
Apr 20, 2009 904.20 909.51 826.25 832.84 0 -106.27(-11.32%)
Apr 17, 2009 917.93 966.79 887.99 939.11 0 +20.10(+2.19%)
Apr 16, 2009 897.65 936.66 869.52 919.01 0 +18.59(+2.06%)
Apr 15, 2009 833.89 905.39 812.89 900.42 0 +45.49(+5.32%)
Apr 14, 2009 900.18 928.19 846.15 854.94 0 -66.39(-7.21%)
Apr 13, 2009 872.15 937.19 858.19 921.33 0 +45.62(+5.21%)
Apr 10, 2009 800.37 884.94 786.33 875.70 0 +0.00(+0.00%)
Apr 09, 2009 800.37 884.94 786.33 875.70 0 +116.88(+15.40%)
Apr 08, 2009 739.03 773.29 727.76 758.82 0 +25.05(+3.41%)
Apr 07, 2009 731.20 757.91 718.43 733.77 0 -9.51(-1.28%)
Apr 06, 2009 739.86 756.10 716.50 743.28 0 -8.09(-1.08%)
Apr 03, 2009 722.36 755.01 705.44 751.38 0 +24.72(+3.40%)
Apr 02, 2009 727.66 750.97 700.27 726.65 0 +31.88(+4.59%)
Apr 01, 2009 662.81 712.65 650.01 694.77 0 +19.39(+2.87%)
Mar 31, 2009 655.44 689.10 642.28 675.39 0 +33.80(+5.27%)
Mar 30, 2009 682.11 690.51 630.90 641.59 0 -67.40(-9.51%)
Mar 27, 2009 710.39 729.37 693.45 708.98 0 -20.57(-2.82%)
Mar 26, 2009 696.05 738.35 678.74 729.55 0 +40.95(+5.95%)
Mar 25, 2009 674.16 706.80 650.02 688.60 0 +16.48(+2.45%)
Mar 24, 2009 669.98 711.48 647.96 672.12 0 -24.22(-3.48%)
Mar 23, 2009 650.59 700.72 645.74 696.35 0 +91.30(+15.09%)
Mar 20, 2009 638.14 645.20 594.48 605.05 0 -44.89(-6.91%)
Mar 19, 2009 686.56 700.17 626.44 649.94 0 -24.39(-3.62%)
Mar 18, 2009 627.12 679.60 607.55 674.33 0 +42.79(+6.77%)
Mar 17, 2009 604.77 634.05 587.95 631.54 0 +27.80(+4.60%)
Mar 16, 2009 626.30 656.08 596.67 603.74 0 -7.53(-1.23%)
Mar 13, 2009 619.26 630.47 572.53 611.27 0 -7.83(-1.27%)
Mar 12, 2009 561.68 627.98 539.29 619.10 0 +53.32(+9.43%)
Mar 11, 2009 555.29 581.79 533.11 565.78 0 +2.88(+0.51%)
Mar 10, 2009 525.42 566.97 507.83 562.90 0 +63.35(+12.68%)
Mar 09, 2009 480.07 524.07 469.98 499.55 0 +9.72(+1.98%)
Mar 06, 2009 506.02 513.82 468.41 489.83 0 -8.19(-1.64%)
Mar 05, 2009 529.88 543.32 487.79 498.02 0 -51.62(-9.39%)
Mar 04, 2009 555.00 576.44 517.35 549.64 0 +11.83(+2.20%)
Mar 03, 2009 541.58 573.02 514.63 537.81 0 +10.93(+2.07%)
Mar 02, 2009 561.83 578.32 521.80 526.89 0 -50.21(-8.70%)
Feb 27, 2009 578.96 616.27 565.36 577.09 0 -26.44(-4.38%)
Feb 26, 2009 654.12 681.64 587.46 603.53 0 -24.26(-3.86%)
Feb 25, 2009 632.57 656.71 589.17 627.79 0 -10.75(-1.68%)
Feb 24, 2009 582.21 646.38 558.54 638.55 0 +59.68(+10.31%)
Feb 23, 2009 624.85 635.67 574.11 578.87 0 -35.31(-5.75%)
Feb 20, 2009 602.78 635.51 573.94 614.18 0 -3.94(-0.64%)
Feb 19, 2009 672.35 684.21 611.24 618.12 0 -45.47(-6.85%)
Feb 18, 2009 669.59 684.86 631.79 663.59 0 -1.15(-0.17%)
Feb 17, 2009 703.14 721.43 656.14 664.74 0 -69.89(-9.51%)
Feb 16, 2009 754.24 770.32 720.98 734.63 0 +0.00(+0.00%)
Feb 13, 2009 754.24 770.32 720.98 734.63 0 -21.58(-2.85%)
Feb 12, 2009 749.72 770.85 714.50 756.21 0 -16.33(-2.11%)
Feb 11, 2009 765.44 783.39 746.55 772.54 0 +16.77(+2.22%)
Feb 10, 2009 811.66 829.92 747.21 755.76 0 -70.06(-8.48%)
Feb 09, 2009 826.01 845.37 798.57 825.83 0 -0.90(-0.11%)
Feb 06, 2009 798.13 843.84 788.17 826.72 0 +36.91(+4.67%)
Feb 05, 2009 772.51 822.87 740.09 789.82 0 +16.21(+2.10%)
Feb 04, 2009 795.73 822.75 760.04 773.61 0 -13.17(-1.67%)
Feb 03, 2009 819.56 829.00 773.57 786.78 0 -29.28(-3.59%)
Feb 02, 2009 785.59 825.50 770.01 816.06 0 +16.02(+2.00%)
Jan 30, 2009 825.22 849.47 784.50 800.04 0 -17.41(-2.13%)
Jan 29, 2009 845.55 872.64 802.07 817.45 0 -53.46(-6.14%)
Jan 28, 2009 851.85 883.76 828.92 870.91 0 +60.71(+7.49%)
Jan 27, 2009 803.30 827.24 775.10 810.20 0 +30.85(+3.96%)
Jan 26, 2009 789.87 822.75 764.39 779.34 0 -18.81(-2.36%)
Jan 23, 2009 767.56 814.78 740.84 798.15 0 -14.44(-1.78%)
Jan 22, 2009 828.95 854.22 783.16 812.60 0 -39.88(-4.68%)
Jan 21, 2009 837.59 869.92 787.29 852.48 0 +40.82(+5.03%)
Jan 20, 2009 859.72 888.12 805.44 811.66 0 -63.97(-7.31%)
Jan 19, 2009 916.71 932.35 851.30 875.63 0 +0.00(+0.00%)
Jan 16, 2009 916.71 932.35 851.30 875.63 0 -18.09(-2.02%)
Jan 15, 2009 911.75 935.98 856.00 893.72 0 -13.24(-1.46%)
Jan 14, 2009 927.75 948.17 888.24 906.96 0 -43.84(-4.61%)
Jan 13, 2009 930.98 971.37 914.72 950.80 0 +6.90(+0.73%)
Jan 12, 2009 961.91 985.48 924.28 943.89 0 -23.00(-2.38%)
Jan 09, 2009 1001 1015 953.90 966.89 0 -33.50(-3.35%)
Jan 08, 2009 994.72 1015 968.27 1000 0 -4.51(-0.45%)
Jan 07, 2009 1027 1044 991.56 1005 0 -41.80(-3.99%)
Jan 06, 2009 1021 1062 997.44 1047 0 +40.61(+4.04%)
Jan 05, 2009 980.14 1024 963.06 1006 0 +13.19(+1.33%)
Jan 02, 2009 965.00 1007 943.28 992.90 0 +32.32(+3.36%)
Jan 01, 2009 929.07 972.53 920.18 960.58 0 +0.00(+0.00%)
Dec 31, 2008 929.07 972.53 920.18 960.58 0 +28.79(+3.09%)
Dec 30, 2008 902.14 938.01 889.30 931.78 0 +30.92(+3.43%)
Dec 29, 2008 910.46 923.58 885.54 900.86 0 -13.04(-1.43%)
Dec 26, 2008 921.34 931.54 897.12 913.90 0 +3.60(+0.40%)
Dec 25, 2008 913.14 923.76 894.49 910.30 0 +0.00(+0.00%)
Dec 24, 2008 913.14 923.76 894.49 910.30 0 +0.08(+0.01%)
Dec 23, 2008 944.34 955.80 898.33 910.22 0 -21.44(-2.30%)
Dec 22, 2008 972.54 982.59 910.37 931.66 0 -41.63(-4.28%)
Dec 19, 2008 959.33 998.41 925.72 973.29 0 +23.96(+2.52%)
Dec 18, 2008 979.02 1001 931.25 949.34 0 -13.88(-1.44%)
Dec 17, 2008 939.22 992.46 921.71 963.21 0 -6.70(-0.69%)
Dec 16, 2008 920.18 975.97 895.22 969.91 0 +65.41(+7.23%)
Dec 15, 2008 947.15 964.80 886.89 904.50 0 -43.64(-4.60%)
Dec 12, 2008 902.98 964.12 875.88 948.14 0 +16.90(+1.81%)
Dec 11, 2008 988.35 1011 919.74 931.24 0 -75.24(-7.48%)
Dec 10, 2008 1018 1044 960.07 1006 0 -18.28(-1.78%)
Dec 09, 2008 1048 1079 1010 1025 0 -40.88(-3.84%)
Dec 08, 2008 1032 1089 998.73 1066 0 +58.47(+5.81%)
Dec 05, 2008 935.03 1019 910.53 1007 0 +54.47(+5.72%)
Dec 04, 2008 963.41 1022 928.93 952.70 0 -39.70(-4.00%)
Dec 03, 2008 933.95 1006 895.96 992.40 0 +39.49(+4.14%)
Dec 02, 2008 914.63 963.21 878.73 952.91 0 +57.18(+6.38%)
Dec 01, 2008 1013 1027 885.27 895.73 0 -154.05(-14.67%)
Nov 28, 2008 1018 1068 997.05 1050 0 +19.53(+1.90%)
Nov 27, 2008 966.15 1041 943.46 1030 0 +0.00(+0.00%)
Nov 26, 2008 966.15 1041 943.46 1030 0 +40.47(+4.09%)
Nov 25, 2008 992.61 1040 938.41 989.78 0 +35.28(+3.70%)
Nov 24, 2008 858.70 976.30 818.79 954.50 0 +121.97(+14.65%)
Nov 21, 2008 808.65 853.85 734.12 832.53 0 +55.23(+7.11%)
Nov 20, 2008 821.03 871.09 760.02 777.30 0 -62.52(-7.44%)
Nov 19, 2008 893.26 914.54 831.32 839.83 0 -68.22(-7.51%)
Nov 18, 2008 922.26 958.74 860.59 908.05 0 -23.74(-2.55%)
Nov 17, 2008 958.39 992.48 916.83 931.79 0 -49.80(-5.07%)
Nov 14, 2008 1013 1069 966.69 981.58 0 -69.67(-6.63%)
Nov 13, 2008 976.90 1074 882.46 1051 0 +76.91(+7.89%)
Nov 12, 2008 1020 1043 961.61 974.34 0 -87.70(-8.26%)
Nov 11, 2008 1101 1127 1031 1062 0 -63.64(-5.65%)
Nov 10, 2008 1209 1225 1100 1126 0 -56.71(-4.80%)
Nov 07, 2008 1166 1204 1130 1182 0 +35.22(+3.07%)
Nov 06, 2008 1231 1267 1127 1147 0 -106.28(-8.48%)
Nov 05, 2008 1315 1351 1239 1253 0 -85.26(-6.37%)
Nov 04, 2008 1295 1362 1273 1339 0 +80.59(+6.41%)
Nov 03, 2008 1238 1282 1219 1258 0 +12.48(+1.00%)
Oct 31, 2008 1181 1268 1163 1246 0 +50.55(+4.23%)
Oct 30, 2008 1193 1235 1158 1195 0 +38.82(+3.36%)
Oct 29, 2008 1154 1222 1112 1156 0 -12.57(-1.08%)
Oct 28, 2008 1085 1180 1017 1169 0 +126.35(+12.12%)
Oct 27, 2008 1079 1126 1034 1042 0 -59.65(-5.41%)
Oct 24, 2008 1062 1155 1020 1102 0 -44.16(-3.85%)
Oct 23, 2008 1167 1191 1059 1146 0 -19.25(-1.65%)
Oct 22, 2008 1203 1236 1125 1166 0 -81.08(-6.50%)
Oct 21, 2008 1253 1313 1191 1247 0 -3.15(-0.25%)
Oct 20, 2008 1229 1266 1168 1250 0 +50.00(+4.17%)
Oct 17, 2008 1161 1279 1134 1200 0 +6.01(+0.50%)
Oct 16, 2008 1189 1238 1085 1194 0 +19.40(+1.65%)
Oct 15, 2008 1306 1297 1149 1174 0 -183.20(-13.49%)
Oct 14, 2008 1374 1476 1274 1358 0 +80.89(+6.34%)
Oct 13, 2008 1217 1308 1150 1277 0 +149.40(+13.25%)
Oct 10, 2008 2338 1199 977.12 1127 0 +17.21(+1.55%)
Oct 09, 2008 1266 1294 1066 1110 0 -118.99(-9.68%)
Oct 08, 2008 1227 1526 1180 1229 0 -40.19(-3.17%)
Oct 07, 2008 1382 1433 1255 1269 0 -73.67(-5.49%)
Oct 06, 2008 1364 1422 1254 1343 0 -68.40(-4.85%)
Oct 03, 2008 1500 1549 1392 1411 0 -51.41(-3.51%)
Oct 02, 2008 1574 1594 1439 1463 0 -107.83(-6.87%)
Oct 01, 2008 1575 1626 1512 1571 0 -38.49(-2.39%)
Sep 30, 2008 1547 1646 1488 1609 0 +137.66(+9.36%)
Sep 29, 2008 1693 1711 1444 1471 0 -263.74(-15.20%)
Sep 26, 2008 1632 1761 1604 1735 0 +34.72(+2.04%)
Sep 25, 2008 1696 1768 1660 1700 0 -16.88(-0.98%)
Sep 24, 2008 1741 1780 1661 1717 0 -15.72(-0.91%)
Sep 23, 2008 1708 1771 1668 1733 0 +9.81(+0.57%)
Sep 22, 2008 1831 1879 1692 1723 0 -92.88(-5.11%)
Sep 19, 2008 3121 1930 1700 1816 0 +112.03(+6.57%)
Sep 18, 2008 1555 1740 1444 1704 0 +183.29(+12.05%)
Sep 17, 2008 1600 1636 1472 1521 0 -132.58(-8.02%)
Sep 16, 2008 1562 1669 1535 1653 0 +40.31(+2.50%)
Sep 15, 2008 1674 1749 1604 1613 0 -149.03(-8.46%)
Sep 12, 2008 1727 1786 1703 1762 0 +19.39(+1.11%)
Sep 11, 2008 1690 1759 1661 1743 0 +10.40(+0.60%)
Sep 10, 2008 1745 1780 1698 1732 0 +16.97(+0.99%)
Sep 09, 2008 1804 1835 1709 1715 0 -108.93(-5.97%)
Sep 08, 2008 1836 1879 1762 1824 0 +84.73(+4.87%)
Sep 05, 2008 1689 1748 1659 1740 0 +25.50(+1.49%)
Sep 04, 2008 1766 1782 1701 1714 0 -83.93(-4.67%)
Sep 03, 2008 1776 1807 1747 1798 0 +12.15(+0.68%)
Sep 02, 2008 1791 1830 1749 1786 0 +31.94(+1.82%)
Sep 01, 2008 1748 1780 1725 1754 0 +0.00(+0.00%)
Aug 29, 2008 1748 1780 1725 1754 0 -11.51(-0.65%)
Aug 28, 2008 1718 1772 1707 1765 0 +60.92(+3.57%)
Aug 27, 2008 1664 1711 1649 1704 0 +33.87(+2.03%)
Aug 26, 2008 1650 1683 1632 1671 0 +17.26(+1.04%)
Aug 25, 2008 1676 1689 1641 1653 0 -37.80(-2.24%)
Aug 22, 2008 1669 1703 1635 1691 0 +53.69(+3.28%)
Aug 21, 2008 1615 1657 1596 1637 0 -9.49(-0.58%)
Aug 20, 2008 1622 1673 1588 1647 0 +33.43(+2.07%)
Aug 19, 2008 1658 1664 1590 1613 0 -69.73(-4.14%)
Aug 18, 2008 1730 1743 1664 1683 0 -41.61(-2.41%)
Aug 15, 2008 1701 1748 1684 1725 0 +36.01(+2.13%)
Aug 14, 2008 1633 1705 1619 1689 0 +41.01(+2.49%)
Aug 13, 2008 1681 1690 1615 1648 0 -47.25(-2.79%)
Aug 12, 2008 1744 1763 1676 1695 0 -62.81(-3.57%)
Aug 11, 2008 1702 1801 1681 1758 0 +46.46(+2.71%)
Aug 08, 2008 1647 1732 1632 1711 0 +51.33(+3.09%)
Aug 07, 2008 1702 1736 1637 1660 0 -67.79(-3.92%)
Aug 06, 2008 1726 1751 1687 1728 0 -18.46(-1.06%)
Aug 05, 2008 1681 1756 1659 1746 0 +87.06(+5.25%)
Aug 04, 2008 1684 1701 1623 1659 0 -29.10(-1.72%)
Aug 01, 2008 1691 1708 1632 1688 0 +3.15(+0.19%)
Jul 31, 2008 1675 1727 1652 1685 0 -20.61(-1.21%)
Jul 30, 2008 1715 1759 1650 1706 0 +13.94(+0.82%)
Jul 29, 2008 1687 1701 1585 1692 0 +94.66(+5.93%)
Jul 28, 2008 1658 1686 1586 1597 0 -52.70(-3.19%)
Jul 25, 2008 1658 1704 1615 1650 0 +1.60(+0.10%)
Jul 24, 2008 1777 1794 1632 1648 0 -123.82(-6.99%)
Jul 23, 2008 1721 1812 1683 1772 0 +57.54(+3.36%)
Jul 22, 2008 1639 1727 1598 1715 0 -21.24(-1.22%)
Jul 21, 2008 1778 1806 1712 1736 0 -33.39(-1.89%)
Jul 18, 2008 1765 1790 1703 1769 0 -1.06(-0.06%)
Jul 17, 2008 1689 1805 1650 1770 0 +109.80(+6.61%)
Jul 16, 2008 1557 1668 1526 1660 0 +127.16(+8.29%)
Jul 15, 2008 1533 1609 1462 1533 0 -32.65(-2.08%)
Jul 14, 2008 1662 1683 1556 1566 0 -59.57(-3.66%)
Jul 11, 2008 1615 1684 1544 1626 0 -24.90(-1.51%)
Jul 10, 2008 1637 1693 1597 1650 0 +8.63(+0.53%)
Jul 09, 2008 1732 1747 1629 1642 0 -81.43(-4.73%)
Jul 08, 2008 1629 1735 1603 1723 0 +84.06(+5.13%)
Jul 07, 2008 1688 1729 1593 1639 0 -34.04(-2.03%)
Jul 04, 2008 1680 1713 1641 1673 0 +0.00(+0.00%)
Jul 03, 2008 1680 1713 1641 1673 0 +10.88(+0.65%)
Jul 02, 2008 1708 1737 1653 1662 0 -41.58(-2.44%)
Jul 01, 2008 1635 1719 1614 1704 0 +58.38(+3.55%)
Jun 30, 2008 1675 1698 1631 1646 0 -21.15(-1.27%)
Jun 27, 2008 1686 1714 1642 1667 0 -19.62(-1.16%)
Jun 26, 2008 1748 1758 1678 1686 0 -93.15(-5.23%)
Jun 25, 2008 1791 1841 1756 1779 0 -15.94(-0.89%)
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.