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 29, 2010 1738 1760 1728 1751 0 +11.40(+0.66%)
Oct 28, 2010 1747 1768 1724 1740 0 +4.27(+0.25%)
Oct 27, 2010 1715 1749 1705 1736 0 +20.66(+1.20%)
Oct 25, 2010 1723 1744 1702 1715 0 +2.27(+0.13%)
Oct 22, 2010 1738 1747 1702 1713 0 -17.14(-0.99%)
Oct 21, 2010 1721 1745 1705 1730 0 +10.03(+0.58%)
Oct 20, 2010 1706 1730 1688 1720 0 +19.90(+1.17%)
Oct 19, 2010 1698 1741 1683 1700 0 -4.33(-0.25%)
Oct 18, 2010 1689 1708 1675 1704 0 +14.62(+0.87%)
Oct 15, 2010 1737 1743 1682 1690 0 -37.06(-2.15%)
Oct 14, 2010 1725 1742 1705 1727 0 +3.78(+0.22%)
Oct 13, 2010 1713 1746 1698 1723 0 +20.90(+1.23%)
Oct 12, 2010 1680 1710 1671 1702 0 +138.43(+8.85%)
Oct 11, 2010 1519 1580 1553 1564 0 +4.34(+0.28%)
Oct 08, 2010 1515 1568 1543 1559 0 +9.14(+0.59%)
Oct 07, 2010 1525 1575 1543 1550 0 -8.89(-0.57%)
Oct 06, 2010 1519 1577 1549 1559 0 +3.71(+0.24%)
Oct 05, 2010 1509 1578 1515 1555 0 +22.17(+1.45%)
Oct 04, 2010 1541 1594 1521 1533 0 -60.01(-3.77%)
Oct 01, 2010 1552 1619 1579 1593 0 -7.39(-0.46%)
Sep 30, 2010 1601 1639 1590 1601 0 -78.43(-4.67%)
Sep 29, 2010 1620 1699 1666 1679 0 -12.86(-0.76%)
Sep 28, 2010 1620 1698 1662 1692 0 +9.95(+0.59%)
Sep 27, 2010 1625 1703 1666 1682 0 -5.21(-0.31%)
Sep 24, 2010 1605 1692 1658 1687 0 +38.56(+2.34%)
Sep 23, 2010 1584 1677 1636 1649 0 -11.12(-0.67%)
Sep 22, 2010 1597 1682 1638 1660 0 -8.16(-0.49%)
Sep 21, 2010 1621 1695 1660 1668 0 -17.00(-1.01%)
Sep 20, 2010 1582 1692 1640 1685 0 +49.29(+3.01%)
Sep 17, 2010 1573 1652 1617 1636 0 +8.03(+0.49%)
Sep 15, 2010 1540 1636 1594 1628 0 +11.18(+0.69%)
Sep 14, 2010 1573 1645 1606 1616 0 -28.88(-1.76%)
Sep 13, 2010 1572 1659 1625 1645 0 +32.01(+1.98%)
Sep 10, 2010 1558 1631 1598 1613 0 -6.36(-0.39%)
Sep 09, 2010 1561 1636 1599 1620 0 +17.53(+1.09%)
Sep 08, 2010 1536 1623 1588 1602 0 +6.96(+0.44%)
Sep 07, 2010 1574 1641 1591 1595 0 -48.46(-2.95%)
Sep 03, 2010 1644 1644 1644 0 +28.53(+1.77%)
Sep 02, 2010 1548 1623 1586 1615 0 +8.38(+0.52%)
Sep 01, 2010 1517 1613 1573 1607 0 +49.97(+3.21%)
Aug 31, 2010 1492 1581 1542 1557 0 -4.26(-0.27%)
Aug 30, 2010 1521 1595 1558 1561 0 -8.76(-0.56%)
Aug 27, 2010 1501 1595 1542 1570 0 +14.47(+0.93%)
Aug 26, 2010 1499 1575 1540 1555 0 +2.12(+0.14%)
Aug 25, 2010 1475 1560 1530 1553 0 +6.37(+0.41%)
Aug 24, 2010 1488 1566 1536 1547 0 -24.36(-1.55%)
Aug 23, 2010 1527 1597 1567 1571 0 -12.60(-0.80%)
Aug 20, 2010 1521 1594 1559 1584 0 -4.51(-0.28%)
Aug 19, 2010 1552 1621 1584 1588 0 -33.53(-2.07%)
Aug 18, 2010 1558 1631 1602 1622 0 -1.27(-0.08%)
Aug 17, 2010 1561 1639 1609 1623 0 +12.46(+0.77%)
Aug 16, 2010 1535 1626 1592 1611 0 +2.95(+0.18%)
Aug 13, 2010 1544 1630 1603 1608 0 -8.65(-0.54%)
Aug 12, 2010 1559 1640 1606 1616 0 -23.66(-1.44%)
Aug 11, 2010 1599 1669 1636 1640 0 -39.41(-2.35%)
Aug 10, 2010 1614 1706 1664 1679 0 -17.35(-1.02%)
Aug 09, 2010 1627 1705 1676 1697 0 +14.38(+0.85%)
Aug 06, 2010 1617 1685 1646 1682 0 +5.93(+0.35%)
Aug 05, 2010 1622 1697 1664 1676 0 -20.63(-1.22%)
Aug 04, 2010 1644 1720 1676 1697 0 -5.13(-0.30%)
Aug 03, 2010 1649 1723 1690 1702 0 -17.27(-1.00%)
Aug 02, 2010 1656 1731 1703 1719 0 +20.09(+1.18%)
Jul 30, 2010 1633 1709 1667 1699 0 +3.57(+0.21%)
Jul 29, 2010 1630 1713 1671 1696 0 +15.68(+0.93%)
Jul 28, 2010 1618 1701 1667 1680 0 +1.67(+0.10%)
Jul 27, 2010 1615 1710 1666 1678 0 -15.55(-0.92%)
Jul 26, 2010 1604 1700 1661 1694 0 +25.66(+1.54%)
Jul 23, 2010 1568 1673 1610 1668 0 +27.06(+1.65%)
Jul 22, 2010 1534 1655 1598 1641 0 +69.86(+4.45%)
Jul 21, 2010 1563 1637 1564 1571 0 -46.40(-2.87%)
Jul 20, 2010 1546 1621 1565 1618 0 +20.55(+1.29%)
Jul 19, 2010 1534 1612 1565 1597 0 +4.27(+0.27%)
Jul 16, 2010 1530 1650 1587 1593 0 -54.76(-3.32%)
Jul 15, 2010 1615 1681 1622 1648 0 -26.20(-1.57%)
Jul 14, 2010 1616 1688 1655 1674 0 -12.96(-0.77%)
Jul 13, 2010 1607 1696 1649 1687 0 +47.88(+2.92%)
Jul 12, 2010 1567 1651 1619 1639 0 +1.99(+0.12%)
Jul 09, 2010 1573 1640 1605 1637 0 +23.07(+1.43%)
Jul 08, 2010 1541 1624 1585 1614 0 +26.14(+1.65%)
Jul 07, 2010 1460 1592 1518 1588 0 +65.03(+4.27%)
Jul 06, 2010 1463 1572 1507 1523 0 -4.64(-0.30%)
Jul 02, 2010 1465 1552 1506 1527 0 -6.37(-0.42%)
Jul 01, 2010 1479 1562 1497 1534 0 -12.73(-0.82%)
Jun 30, 2010 1490 1586 1538 1546 0 -13.67(-0.88%)
Jun 29, 2010 1502 1618 1549 1560 0 -91.87(-5.56%)
Jun 25, 2010 1587 1661 1601 1652 0 +38.72(+2.40%)
Jun 24, 2010 1557 1656 1606 1613 0 -26.72(-1.63%)
Jun 23, 2010 1572 1656 1611 1640 0 +3.31(+0.20%)
Jun 22, 2010 1590 1675 1628 1637 0 -15.37(-0.93%)
Jun 21, 2010 1595 1679 1636 1652 0 +16.71(+1.02%)
Jun 18, 2010 1571 1646 1619 1635 0 +2.17(+0.13%)
Jun 17, 2010 1584 1654 1610 1633 0 -7.64(-0.47%)
Jun 16, 2010 1568 1651 1607 1641 0 +13.41(+0.82%)
Jun 15, 2010 1540 1631 1573 1627 0 +57.10(+3.64%)
Jun 14, 2010 1525 1599 1563 1570 0 -3.97(-0.25%)
Jun 11, 2010 1545 1578 1539 1574 0 +9.53(+0.61%)
Jun 10, 2010 1483 1571 1515 1565 0 +65.42(+4.36%)
Jun 09, 2010 1461 1543 1490 1499 0 -11.90(-0.79%)
Jun 08, 2010 1445 1519 1466 1511 0 +19.57(+1.31%)
Jun 07, 2010 1468 1547 1487 1492 0 -34.77(-2.28%)
Jun 04, 2010 1465 1577 1519 1526 0 -70.43(-4.41%)
Jun 03, 2010 1546 1624 1579 1597 0 -7.16(-0.45%)
Jun 02, 2010 1501 1606 1545 1604 0 +50.81(+3.27%)
Jun 01, 2010 1501 1599 1550 1553 0 -37.06(-2.33%)
May 28, 2010 1590 1590 1590 0 -27.04(-1.67%)
May 27, 2010 1515 1624 1572 1617 0 +71.32(+4.61%)
May 26, 2010 1511 1598 1532 1546 0 -10.44(-0.67%)
May 25, 2010 1457 1560 1503 1556 0 -6.83(-0.44%)
May 24, 2010 1527 1604 1558 1563 0 -26.64(-1.68%)
May 21, 2010 1524 1602 1513 1590 0 +33.39(+2.15%)
May 20, 2010 1504 1602 1552 1557 0 -59.91(-3.71%)
May 19, 2010 1525 1640 1577 1616 0 +16.12(+1.01%)
May 18, 2010 1598 1670 1580 1600 0 -47.15(-2.86%)
May 17, 2010 1590 1674 1599 1647 0 +5.76(+0.35%)
May 14, 2010 1579 1683 1620 1642 0 -63.32(-3.71%)
May 13, 2010 1673 1749 1697 1705 0 -36.17(-2.08%)
May 12, 2010 1651 1749 1699 1741 0 +32.19(+1.88%)
May 11, 2010 1725 1743 1702 1709 0 -2.01(-0.12%)
May 10, 2010 1636 1715 1687 1711 0 +83.13(+5.11%)
May 07, 2010 1608 1695 1607 1628 0 -25.48(-1.54%)
May 06, 2010 1664 1769 1584 1653 0 -99.03(-5.65%)
May 05, 2010 1764 1791 1720 1752 0 -25.72(-1.45%)
May 04, 2010 1744 1818 1761 1778 0 -51.31(-2.80%)
May 03, 2010 1726 1842 1782 1829 0 +45.31(+2.54%)
Apr 30, 2010 1767 1850 1774 1784 0 -49.98(-2.73%)
Apr 29, 2010 1809 1847 1795 1834 0 +40.83(+2.28%)
Apr 28, 2010 1734 1812 1770 1793 0 +10.17(+0.57%)
Apr 27, 2010 1765 1852 1775 1783 0 -54.20(-2.95%)
Apr 26, 2010 1787 1873 1825 1837 0 -30.78(-1.65%)
Apr 23, 2010 1800 1899 1834 1868 0 +35.81(+1.95%)
Apr 22, 2010 1727 1845 1774 1832 0 +29.12(+1.61%)
Apr 21, 2010 1740 1820 1780 1803 0 -1.55(-0.09%)
Apr 20, 2010 1736 1813 1776 1805 0 +15.74(+0.88%)
Apr 19, 2010 1702 1799 1747 1789 0 +10.78(+0.61%)
Apr 16, 2010 1771 1842 1752 1778 0 -60.69(-3.30%)
Apr 15, 2010 1772 1855 1818 1839 0 +3.58(+0.20%)
Apr 14, 2010 1740 1844 1787 1835 0 +46.30(+2.59%)
Apr 13, 2010 1717 1799 1768 1789 0 +5.56(+0.31%)
Apr 12, 2010 1703 1792 1759 1783 0 +18.69(+1.06%)
Apr 09, 2010 1697 1780 1748 1765 0 +6.25(+0.36%)
Apr 08, 2010 1657 1768 1710 1758 0 +30.54(+1.77%)
Apr 07, 2010 1738 1760 1713 1728 0 -15.46(-0.89%)
Apr 06, 2010 1667 1752 1720 1743 0 +9.40(+0.54%)
Apr 05, 2010 1649 1746 1706 1734 0 +27.51(+1.61%)
Apr 01, 2010 1706 1706 1706 0 +27.37(+1.63%)
Mar 31, 2010 1679 1698 1666 1679 0 -9.35(-0.55%)
Mar 30, 2010 1700 1710 1680 1688 0 -13.25(-0.78%)
Mar 29, 2010 1695 1712 1681 1702 0 +17.49(+1.04%)
Mar 26, 2010 1627 1714 1670 1684 0 -2.18(-0.13%)
Mar 25, 2010 1620 1718 1676 1686 0 +11.76(+0.70%)
Mar 24, 2010 1604 1690 1661 1675 0 -2.65(-0.16%)
Mar 23, 2010 1606 1685 1658 1677 0 +6.67(+0.40%)
Mar 22, 2010 1565 1678 1625 1671 0 +23.15(+1.41%)
Mar 19, 2010 1619 1695 1641 1647 0 -31.47(-1.87%)
Mar 18, 2010 1669 1690 1654 1679 0 +6.90(+0.41%)
Mar 17, 2010 1604 1691 1654 1672 0 +7.88(+0.47%)
Mar 16, 2010 1594 1670 1638 1664 0 +11.68(+0.71%)
Mar 15, 2010 1581 1658 1631 1652 0 +2.16(+0.13%)
Mar 12, 2010 1592 1669 1635 1650 0 +8.15(+0.50%)
Mar 11, 2010 1560 1646 1608 1642 0 +20.66(+1.27%)
Mar 10, 2010 1568 1636 1604 1622 0 +83.19(+5.41%)
Mar 09, 2010 1472 1552 1516 1538 0 +8.79(+0.57%)
Mar 08, 2010 1538 1549 1520 1530 0 -6.38(-0.42%)
Mar 05, 2010 1448 1541 1495 1536 0 +39.42(+2.63%)
Mar 04, 2010 1425 1506 1474 1496 0 +8.12(+0.55%)
Mar 03, 2010 1430 1514 1480 1488 0 -2.34(-0.16%)
Mar 02, 2010 1413 1505 1473 1491 0 +15.43(+1.05%)
Mar 01, 2010 1412 1487 1460 1475 0 +3.21(+0.22%)
Feb 26, 2010 1404 1480 1453 1472 0 +6.59(+0.45%)
Feb 25, 2010 1389 1471 1432 1465 0 -10.38(-0.70%)
Feb 24, 2010 1398 1484 1454 1476 0 +18.61(+1.28%)
Feb 23, 2010 1420 1489 1450 1457 0 -32.08(-2.15%)
Feb 22, 2010 1425 1502 1476 1489 0 +4.37(+0.29%)
Feb 19, 2010 1409 1492 1462 1485 0 +5.12(+0.35%)
Feb 18, 2010 1421 1489 1462 1480 0 +5.09(+0.35%)
Feb 17, 2010 1430 1492 1462 1475 0 -6.85(-0.46%)
Feb 16, 2010 1397 1485 1449 1482 0 +39.80(+2.76%)
Feb 12, 2010 1442 1442 1442 0 -1.41(-0.10%)
Feb 11, 2010 1372 1450 1412 1443 0 +15.86(+1.11%)
Feb 10, 2010 1370 1443 1403 1427 0 +1.28(+0.09%)
Feb 09, 2010 1366 1443 1406 1426 0 +14.84(+1.05%)
Feb 08, 2010 1374 1438 1397 1411 0 -19.38(-1.35%)
Feb 05, 2010 1365 1438 1384 1431 0 +16.84(+1.19%)
Feb 04, 2010 1390 1460 1410 1414 0 -44.07(-3.02%)
Feb 03, 2010 1425 1486 1449 1458 0 -30.19(-2.03%)
Feb 02, 2010 1424 1503 1465 1488 0 +26.84(+1.84%)
Feb 01, 2010 1405 1478 1448 1461 0 +2.31(+0.16%)
Jan 29, 2010 1414 1496 1448 1459 0 +3.74(+0.26%)
Jan 28, 2010 1483 1492 1440 1455 0 -24.67(-1.67%)
Jan 27, 2010 1394 1488 1435 1480 0 +32.53(+2.25%)
Jan 26, 2010 1392 1484 1433 1447 0 -6.66(-0.46%)
Jan 25, 2010 1440 1503 1440 1454 0 -19.40(-1.32%)
Jan 22, 2010 1501 1565 1463 1473 0 -102.28(-6.49%)
Jan 21, 2010 1599 1617 1555 1576 0 -24.30(-1.52%)
Jan 20, 2010 1539 1614 1571 1600 0 +0.95(+0.06%)
Jan 19, 2010 1513 1604 1559 1599 0 +27.80(+1.77%)
Jan 15, 2010 1571 1571 1571 0 -18.74(-1.18%)
Jan 14, 2010 1522 1599 1567 1590 0 +10.06(+0.64%)
Jan 13, 2010 1567 1586 1549 1580 0 +9.78(+0.62%)
Jan 12, 2010 1502 1585 1548 1570 0 +6.97(+0.45%)
Jan 11, 2010 1524 1589 1553 1563 0 -10.35(-0.66%)
Jan 08, 2010 1514 1593 1552 1573 0 +0.14(+0.01%)
Jan 07, 2010 1489 1583 1533 1573 0 +27.72(+1.79%)
Jan 06, 2010 1537 1555 1530 1546 0 +11.75(+0.77%)
Jan 05, 2010 1526 1546 1510 1534 0 +14.08(+0.93%)
Jan 04, 2010 1513 1529 1499 1520 0 +19.60(+1.31%)
Dec 31, 2009 1500 1500 1500 0 -9.20(-0.61%)
Dec 30, 2009 1450 1515 1491 1509 0 -3.99(-0.26%)
Dec 29, 2009 1464 1528 1503 1513 0 -2.10(-0.14%)
Dec 28, 2009 1479 1538 1507 1515 0 -14.26(-0.93%)
Dec 24, 2009 1465 1536 1512 1530 0 -0.63(-0.04%)
Dec 23, 2009 1485 1549 1518 1530 0 -1.73(-0.11%)
Dec 22, 2009 1477 1545 1513 1532 0 +4.89(+0.32%)
Dec 21, 2009 1475 1544 1514 1527 0 +7.04(+0.46%)
Dec 18, 2009 1470 1531 1496 1520 0 +7.88(+0.52%)
Dec 17, 2009 1486 1548 1502 1512 0 -40.79(-2.63%)
Dec 16, 2009 1494 1571 1534 1553 0 +16.83(+1.10%)
Dec 15, 2009 1487 1561 1524 1536 0 -20.18(-1.30%)
Dec 14, 2009 1552 1565 1545 1556 0 +18.27(+1.19%)
Dec 11, 2009 1458 1543 1503 1538 0 +49.44(+3.32%)
Dec 10, 2009 1431 1501 1474 1489 0 +10.56(+0.71%)
Dec 09, 2009 1405 1486 1448 1478 0 +18.58(+1.27%)
Dec 08, 2009 1409 1477 1449 1460 0 -11.89(-0.81%)
Dec 07, 2009 1436 1502 1461 1471 0 -4.20(-0.28%)
Dec 04, 2009 1425 1509 1449 1476 0 +25.41(+1.75%)
Dec 03, 2009 1446 1510 1443 1450 0 -43.36(-2.90%)
Dec 02, 2009 1436 1506 1474 1494 0 -2.70(-0.18%)
Dec 01, 2009 1459 1521 1476 1496 0 -0.11(-0.01%)
Nov 30, 2009 1417 1500 1460 1496 0 +30.81(+2.10%)
Nov 27, 2009 1410 1489 1452 1466 0 -37.74(-2.51%)
Nov 25, 2009 1503 1503 1503 0 +17.05(+1.15%)
Nov 24, 2009 1439 1501 1471 1486 0 -9.93(-0.66%)
Nov 23, 2009 1448 1518 1481 1496 0 +23.41(+1.59%)
Nov 20, 2009 1418 1486 1457 1473 0 -7.15(-0.48%)
Nov 19, 2009 1447 1508 1465 1480 0 -33.01(-2.18%)
Nov 18, 2009 1505 1520 1491 1513 0 +4.55(+0.30%)
Nov 17, 2009 1448 1515 1481 1508 0 +2.14(+0.14%)
Nov 16, 2009 1429 1525 1471 1506 0 +34.82(+2.37%)
Nov 13, 2009 1404 1482 1445 1471 0 +17.97(+1.24%)
Nov 12, 2009 1425 1489 1447 1453 0 -27.88(-1.88%)
Nov 11, 2009 1434 1507 1469 1481 0 +5.86(+0.40%)
Nov 10, 2009 1410 1488 1446 1476 0 +6.90(+0.47%)
Nov 09, 2009 1374 1475 1417 1469 0 +57.63(+4.08%)
Nov 06, 2009 1355 1431 1389 1411 0 +12.12(+0.87%)
Nov 05, 2009 1330 1427 1368 1399 0 +27.82(+2.03%)
Nov 04, 2009 1336 1410 1360 1371 0 -6.29(-0.46%)
Nov 03, 2009 1302 1385 1330 1377 0 +9.61(+0.70%)
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.