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 (%)
Oct 30, 2009 1340 1399 1329 1343 0 -57.50(-4.10%)
Oct 29, 2009 1318 1410 1355 1401 0 +48.70(+3.60%)
Oct 28, 2009 1344 1407 1345 1352 0 -49.99(-3.57%)
Oct 27, 2009 1343 1424 1376 1402 0 +8.73(+0.63%)
Oct 26, 2009 1361 1442 1383 1393 0 -7.46(-0.53%)
Oct 23, 2009 1366 1423 1387 1401 0 -23.17(-1.63%)
Oct 22, 2009 1330 1429 1365 1424 0 +42.76(+3.10%)
Oct 21, 2009 1336 1429 1372 1381 0 +1.64(+0.12%)
Oct 20, 2009 1329 1391 1371 1380 0 -13.16(-0.94%)
Oct 19, 2009 1325 1409 1364 1393 0 +28.54(+2.09%)
Oct 16, 2009 1328 1395 1350 1364 0 -35.61(-2.54%)
Oct 15, 2009 1325 1408 1360 1400 0 -2.39(-0.17%)
Oct 14, 2009 1340 1411 1369 1402 0 +24.28(+1.76%)
Oct 13, 2009 1327 1400 1364 1378 0 -6.18(-0.45%)
Oct 12, 2009 1386 1399 1371 1384 0 +7.85(+0.57%)
Oct 09, 2009 1379 1390 1352 1376 0 -2.29(-0.17%)
Oct 08, 2009 1360 1389 1350 1379 0 +27.56(+2.04%)
Oct 07, 2009 1327 1356 1321 1351 0 +20.28(+1.52%)
Oct 06, 2009 1324 1346 1302 1331 0 +14.38(+1.09%)
Oct 05, 2009 1288 1325 1282 1316 0 +44.71(+3.52%)
Oct 02, 2009 1262 1301 1248 1272 0 -10.76(-0.84%)
Oct 01, 2009 1330 1337 1276 1282 0 -51.07(-3.83%)
Sep 30, 2009 1338 1364 1299 1334 0 -7.60(-0.57%)
Sep 29, 2009 1357 1383 1326 1341 0 +0.84(+0.06%)
Sep 28, 2009 1315 1361 1301 1340 0 +30.82(+2.35%)
Sep 25, 2009 1323 1343 1290 1309 0 -18.49(-1.39%)
Sep 24, 2009 1341 1352 1299 1328 0 -6.37(-0.48%)
Sep 23, 2009 1362 1373 1327 1334 0 -27.86(-2.05%)
Sep 22, 2009 1358 1377 1345 1362 0 +25.05(+1.87%)
Sep 21, 2009 1358 1371 1324 1337 0 -37.89(-2.76%)
Sep 18, 2009 1387 1397 1359 1375 0 -6.79(-0.49%)
Sep 17, 2009 1406 1436 1370 1382 0 +0.82(+0.06%)
Sep 16, 2009 1379 1429 1366 1381 0 +8.25(+0.60%)
Sep 15, 2009 1363 1387 1338 1373 0 +4.41(+0.32%)
Sep 14, 2009 1354 1377 1338 1368 0 -4.14(-0.30%)
Sep 11, 2009 1375 1390 1352 1372 0 -3.35(-0.24%)
Sep 10, 2009 1355 1383 1333 1376 0 +16.50(+1.21%)
Sep 09, 2009 1330 1369 1317 1359 0 +31.64(+2.38%)
Sep 08, 2009 1330 1342 1305 1328 0 +9.08(+0.69%)
Sep 04, 2009 1319 1319 1319 0 +10.60(+0.81%)
Sep 03, 2009 1298 1319 1271 1308 0 +21.45(+1.67%)
Sep 02, 2009 1290 1310 1274 1287 0 -7.10(-0.55%)
Sep 01, 2009 1350 1369 1288 1294 0 -66.79(-4.91%)
Aug 31, 2009 1352 1369 1335 1360 0 -10.16(-0.74%)
Aug 28, 2009 1379 1386 1350 1371 0 +6.26(+0.46%)
Aug 27, 2009 1343 1374 1326 1364 0 +22.16(+1.65%)
Aug 26, 2009 1327 1351 1314 1342 0 +9.24(+0.69%)
Aug 25, 2009 1341 1355 1319 1333 0 +5.04(+0.38%)
Aug 24, 2009 1352 1372 1317 1328 0 -0.52(-0.04%)
Aug 21, 2009 1315 1337 1285 1328 0 +28.05(+2.16%)
Aug 20, 2009 1277 1307 1267 1300 0 +26.36(+2.07%)
Aug 19, 2009 1257 1284 1246 1274 0 +4.45(+0.35%)
Aug 18, 2009 1245 1280 1238 1270 0 +31.59(+2.55%)
Aug 17, 2009 1245 1262 1220 1238 0 -39.59(-3.10%)
Aug 14, 2009 1285 1296 1254 1278 0 -10.29(-0.80%)
Aug 13, 2009 1284 1299 1259 1288 0 +15.61(+1.23%)
Aug 12, 2009 1250 1289 1242 1272 0 +14.36(+1.14%)
Aug 11, 2009 1277 1292 1241 1258 0 -26.66(-2.08%)
Aug 10, 2009 1288 1312 1267 1285 0 -10.33(-0.80%)
Aug 07, 2009 1273 1330 1260 1295 0 +42.83(+3.42%)
Aug 06, 2009 1262 1289 1230 1252 0 +15.77(+1.28%)
Aug 05, 2009 1204 1252 1174 1236 0 +36.09(+3.01%)
Aug 04, 2009 1187 1219 1176 1200 0 +0.23(+0.02%)
Aug 03, 2009 1202 1223 1174 1200 0 +20.02(+1.70%)
Jul 31, 2009 1171 1195 1160 1180 0 +2.98(+0.25%)
Jul 30, 2009 1180 1208 1159 1177 0 +13.92(+1.20%)
Jul 29, 2009 1157 1184 1143 1163 0 -5.33(-0.46%)
Jul 28, 2009 1167 1184 1142 1168 0 -9.05(-0.77%)
Jul 27, 2009 1194 1208 1160 1177 0 +79.25(+7.22%)
Jul 25, 2009 1096 1104 1088 1098 0 -92.27(-7.75%)
Jul 24, 2009 1145 1204 1130 1190 0 +16.61(+1.42%)
Jul 23, 2009 1145 1195 1126 1174 0 +22.20(+1.93%)
Jul 22, 2009 1141 1172 1129 1152 0 -1.62(-0.14%)
Jul 21, 2009 1160 1179 1127 1153 0 +120.19(+11.63%)
Jun 26, 2009 1040 1051 1013 1033 0 -13.05(-1.25%)
Jun 25, 2009 1009 1051 998.35 1046 0 +44.57(+4.45%)
Jun 24, 2009 1008 1028 983.61 1002 0 -1.04(-0.10%)
Jun 23, 2009 996.90 1018 971.70 1003 0 +11.67(+1.18%)
Jun 22, 2009 1031 1046 983.72 990.90 0 -53.97(-5.17%)
Jun 19, 2009 1039 1061 1019 1045 0 +17.49(+1.70%)
Jun 18, 2009 1034 1050 1008 1027 0 +7.14(+0.70%)
Jun 17, 2009 1038 1052 993.86 1020 0 -17.53(-1.69%)
Jun 16, 2009 1065 1080 1032 1038 0 -17.14(-1.62%)
Jun 15, 2009 1072 1092 1044 1055 0 -24.22(-2.24%)
Jun 12, 2009 1083 1100 1061 1079 0 -10.96(-1.01%)
Jun 11, 2009 1106 1127 1073 1090 0 -14.25(-1.29%)
Jun 10, 2009 1117 1131 1080 1104 0 +3.36(+0.31%)
Jun 09, 2009 1079 1112 1068 1101 0 +30.06(+2.81%)
Jun 08, 2009 1054 1083 1042 1071 0 +13.98(+1.32%)
Jun 05, 2009 1082 1096 1047 1057 0 -13.55(-1.27%)
Jun 04, 2009 1051 1082 1034 1070 0 +27.37(+2.62%)
Jun 03, 2009 1052 1069 1028 1043 0 -14.46(-1.37%)
Jun 02, 2009 1065 1081 1036 1058 0 -32.09(-2.94%)
Jun 01, 2009 1071 1113 1058 1090 0 +36.38(+3.45%)
May 29, 2009 1028 1064 1009 1053 0 +27.03(+2.63%)
May 28, 2009 1016 1037 983.16 1026 0 +20.30(+2.02%)
May 27, 2009 1040 1058 1000 1006 0 -32.78(-3.16%)
May 26, 2009 986.37 1046 976.54 1039 0 +46.42(+4.68%)
May 25, 2009 1020 1031 986.55 992.32 0 +0.00(+0.00%)
May 22, 2009 1020 1031 986.55 992.32 0 -27.83(-2.73%)
May 21, 2009 1009 1037 985.64 1020 0 -2.98(-0.29%)
May 20, 2009 1065 1084 1010 1023 0 -24.27(-2.32%)
May 19, 2009 1073 1092 1039 1047 0 -31.69(-2.94%)
May 18, 2009 1037 1087 1019 1079 0 +63.16(+6.22%)
May 15, 2009 1033 1061 997.72 1016 0 -10.93(-1.06%)
May 14, 2009 1002 1040 982.85 1027 0 +20.27(+2.01%)
May 13, 2009 1039 1048 996.67 1007 0 -59.94(-5.62%)
May 12, 2009 1107 1119 1027 1067 0 -24.24(-2.22%)
May 11, 2009 1118 1139 1076 1091 0 -69.79(-6.01%)
May 08, 2009 1081 1169 1062 1161 0 +65.24(+5.96%)
May 07, 2009 1128 1144 1048 1095 0 +18.79(+1.75%)
May 06, 2009 1064 1113 1034 1077 0 +39.07(+3.77%)
May 05, 2009 1034 1062 1015 1037 0 -9.14(-0.87%)
May 04, 2009 1015 1051 998.03 1047 0 +84.71(+8.81%)
May 01, 2009 965.15 992.54 935.50 961.89 0 -9.25(-0.95%)
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%)
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.