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 28, 2017 3907 3923 3844 3865 0 -67.54(-1.72%)
Apr 27, 2017 3950 3968 3913 3932 0 -24.29(-0.61%)
Apr 26, 2017 3955 3989 3922 3957 0 -34.02(-0.85%)
Apr 25, 2017 3993 4020 3975 3991 0 +16.85(+0.42%)
Apr 24, 2017 3984 4003 3955 3974 0 +47.65(+1.21%)
Apr 21, 2017 3945 3971 3915 3926 0 -21.93(-0.56%)
Apr 20, 2017 3872 3968 3860 3948 0 +139.95(+3.68%)
Apr 19, 2017 3825 3841 3793 3808 0 -2.44(-0.06%)
Apr 18, 2017 3825 3845 3787 3811 0 -25.68(-0.67%)
Apr 17, 2017 3785 3840 3768 3836 0 +63.98(+1.70%)
Apr 13, 2017 3800 3828 3767 3772 0 -41.81(-1.10%)
Apr 12, 2017 3831 3849 3800 3814 0 -27.48(-0.72%)
Apr 11, 2017 3833 3856 3794 3842 0 -1.61(-0.04%)
Apr 10, 2017 3864 3881 3832 3843 0 -17.55(-0.45%)
Apr 07, 2017 3848 3888 3835 3861 0 -5.01(-0.13%)
Apr 06, 2017 3847 3883 3811 3866 0 +17.86(+0.46%)
Apr 05, 2017 3902 3927 3836 3848 0 -30.66(-0.79%)
Apr 04, 2017 3885 3907 3861 3879 0 -17.77(-0.46%)
Apr 03, 2017 3922 3932 3858 3896 0 -19.41(-0.50%)
Mar 31, 2017 3911 3937 3896 3916 0 -11.14(-0.28%)
Mar 30, 2017 3874 3935 3863 3927 0 +50.93(+1.31%)
Mar 29, 2017 3879 3906 3856 3876 0 -11.46(-0.29%)
Mar 28, 2017 3830 3905 3823 3887 0 +51.45(+1.34%)
Mar 27, 2017 3813 3853 3786 3836 0 -28.84(-0.75%)
Mar 24, 2017 3869 3897 3842 3865 0 +8.91(+0.23%)
Mar 23, 2017 3847 3893 3832 3856 0 +6.13(+0.16%)
Mar 22, 2017 3835 3876 3806 3850 0 +10.67(+0.28%)
Mar 21, 2017 3937 3945 3827 3839 0 -89.94(-2.29%)
Mar 20, 2017 3945 3968 3915 3929 0 -23.09(-0.58%)
Mar 17, 2017 3991 4003 3935 3952 0 -36.45(-0.91%)
Mar 16, 2017 3985 4013 3971 3989 0 +20.11(+0.51%)
Mar 15, 2017 3988 4009 3937 3968 0 -15.53(-0.39%)
Mar 14, 2017 3962 3992 3944 3984 0 +8.65(+0.22%)
Mar 13, 2017 3983 3995 3963 3975 0 -7.50(-0.19%)
Mar 10, 2017 3990 4003 3957 3983 0 +8.31(+0.21%)
Mar 09, 2017 3980 4004 3954 3974 0 +1.54(+0.04%)
Mar 08, 2017 4008 4027 3963 3973 0 -13.41(-0.34%)
Mar 07, 2017 3991 4009 3969 3986 0 -2.19(-0.05%)
Mar 06, 2017 3993 4007 3964 3989 0 -25.19(-0.63%)
Mar 03, 2017 4012 4037 3990 4014 0 -3.12(-0.08%)
Mar 02, 2017 4076 4081 4009 4017 0 -64.53(-1.58%)
Mar 01, 2017 4052 4103 4043 4081 0 +73.60(+1.84%)
Feb 28, 2017 4013 4035 3985 4008 0 -15.15(-0.38%)
Feb 27, 2017 3998 4033 3978 4023 0 +22.14(+0.55%)
Feb 24, 2017 3987 4008 3958 4001 0 -10.52(-0.26%)
Feb 23, 2017 4008 4028 3988 4011 0 +11.02(+0.28%)
Feb 22, 2017 3987 4013 3969 4000 0 -0.88(-0.02%)
Feb 21, 2017 3984 4030 3965 4001 0 +17.38(+0.44%)
Feb 17, 2017 3984 3984 3984 3984 0 +29.91(+0.76%)
Feb 16, 2017 3958 3970 3922 3954 0 -6.26(-0.16%)
Feb 15, 2017 3953 3980 3917 3960 0 +12.05(+0.31%)
Feb 14, 2017 3911 3957 3898 3948 0 +28.49(+0.73%)
Feb 13, 2017 3913 3939 3900 3920 0 +24.32(+0.62%)
Feb 10, 2017 3896 3916 3874 3895 0 +9.02(+0.23%)
Feb 09, 2017 3843 3898 3837 3886 0 +43.17(+1.12%)
Feb 08, 2017 3838 3858 3811 3843 0 -5.84(-0.15%)
Feb 07, 2017 3867 3888 3831 3849 0 -1.83(-0.05%)
Feb 06, 2017 3840 3875 3825 3851 0 -9.08(-0.24%)
Feb 03, 2017 3829 3875 3809 3860 0 +63.31(+1.67%)
Feb 02, 2017 3775 3821 3754 3797 0 -16.69(-0.44%)
Feb 01, 2017 3832 3859 3797 3813 0 +5.61(+0.15%)
Jan 31, 2017 3822 3846 3778 3808 0 -25.95(-0.68%)
Jan 30, 2017 3821 3844 3785 3834 0 +7.49(+0.20%)
Jan 27, 2017 3843 3853 3810 3826 0 -23.81(-0.62%)
Jan 26, 2017 3836 3873 3810 3850 0 +8.78(+0.23%)
Jan 25, 2017 3861 3886 3804 3841 0 -11.39(-0.30%)
Jan 24, 2017 3817 3868 3792 3853 0 +46.46(+1.22%)
Jan 23, 2017 3807 3836 3787 3806 0 -19.92(-0.52%)
Jan 20, 2017 3818 3856 3793 3826 0 +4.48(+0.12%)
Jan 19, 2017 3845 3861 3803 3821 0 -22.85(-0.59%)
Jan 18, 2017 3832 3852 3793 3844 0 +30.86(+0.81%)
Jan 17, 2017 3854 3879 3793 3813 0 -45.07(-1.17%)
Jan 13, 2017 3859 3859 3859 3859 0 +15.33(+0.40%)
Jan 12, 2017 3842 3862 3788 3843 0 -12.23(-0.32%)
Jan 11, 2017 3850 3875 3816 3855 0 +5.06(+0.13%)
Jan 10, 2017 3834 3891 3810 3850 0 +22.71(+0.59%)
Jan 09, 2017 3847 3863 3809 3828 0 -15.52(-0.40%)
Jan 06, 2017 3848 3871 3821 3843 0 -1.90(-0.05%)
Jan 05, 2017 3878 3891 3814 3845 0 -44.52(-1.14%)
Jan 04, 2017 3842 3905 3831 3890 0 +61.70(+1.61%)
Jan 03, 2017 3814 3853 3788 3828 0 +54.34(+1.44%)
Dec 30, 2016 3774 3774 3774 3774 0 +2.90(+0.08%)
Dec 29, 2016 3794 3812 3753 3771 0 -18.86(-0.50%)
Dec 28, 2016 3836 3844 3776 3790 0 -41.81(-1.09%)
Dec 27, 2016 3839 3850 3818 3831 0 +4.55(+0.12%)
Dec 23, 2016 3827 3827 3827 3827 0 +15.00(+0.39%)
Dec 22, 2016 3833 3845 3794 3812 0 -33.43(-0.87%)
Dec 21, 2016 3843 3864 3816 3845 0 +1.22(+0.03%)
Dec 20, 2016 3832 3859 3808 3844 0 +32.85(+0.86%)
Dec 19, 2016 3806 3835 3779 3811 0 +2.41(+0.06%)
Dec 16, 2016 3837 3847 3790 3809 0 -19.05(-0.50%)
Dec 15, 2016 3810 3874 3792 3828 0 +38.63(+1.02%)
Dec 14, 2016 3791 3861 3760 3789 0 -27.49(-0.72%)
Dec 13, 2016 3816 3844 3776 3817 0 +9.44(+0.25%)
Dec 12, 2016 3851 3870 3789 3807 0 -54.83(-1.42%)
Dec 09, 2016 3852 3878 3814 3862 0 +5.12(+0.13%)
Dec 08, 2016 3828 3877 3795 3857 0 +45.36(+1.19%)
Dec 07, 2016 3721 3828 3703 3812 0 +99.08(+2.67%)
Dec 06, 2016 3699 3727 3665 3712 0 +33.45(+0.91%)
Dec 05, 2016 3688 3718 3666 3679 0 +12.39(+0.34%)
Dec 02, 2016 3683 3704 3635 3667 0 -22.97(-0.62%)
Dec 01, 2016 3691 3730 3647 3690 0 +6.80(+0.18%)
Nov 30, 2016 3700 3725 3664 3683 0 +8.59(+0.23%)
Nov 29, 2016 3697 3711 3663 3674 0 -16.68(-0.45%)
Nov 28, 2016 3709 3730 3679 3691 0 -29.65(-0.80%)
Nov 25, 2016 3721 3738 3700 3721 0 -6.99(-0.19%)
Nov 23, 2016 3728 3728 3728 3728 0 +46.86(+1.27%)
Nov 22, 2016 3682 3702 3646 3681 0 +7.52(+0.20%)
Nov 21, 2016 3652 3682 3634 3673 0 +36.16(+0.99%)
Nov 18, 2016 3642 3665 3612 3637 0 -17.60(-0.48%)
Nov 17, 2016 3608 3663 3592 3655 0 +42.15(+1.17%)
Nov 16, 2016 3620 3647 3586 3612 0 -42.85(-1.17%)
Nov 15, 2016 3634 3667 3578 3655 0 -4.56(-0.12%)
Nov 14, 2016 3597 3679 3577 3660 0 +75.45(+2.10%)
Nov 11, 2016 3540 3600 3523 3584 0 +32.94(+0.93%)
Nov 10, 2016 3499 3587 3463 3551 0 +75.33(+2.17%)
Nov 09, 2016 3390 3504 3369 3476 0 +102.05(+3.02%)
Nov 08, 2016 3378 3399 3339 3374 0 -21.52(-0.63%)
Nov 07, 2016 3378 3408 3367 3396 0 +72.74(+2.19%)
Nov 04, 2016 3318 3358 3297 3323 0 +5.42(+0.16%)
Nov 03, 2016 3324 3347 3303 3317 0 +1.63(+0.05%)
Nov 02, 2016 3343 3356 3301 3316 0 -41.52(-1.24%)
Nov 01, 2016 3394 3399 3329 3357 0 -23.27(-0.69%)
Oct 31, 2016 3402 3410 3370 3381 0 -9.08(-0.27%)
Oct 28, 2016 3410 3424 3371 3390 0 -4.95(-0.15%)
Oct 27, 2016 3421 3432 3375 3395 0 -6.80(-0.20%)
Oct 26, 2016 3372 3429 3351 3401 0 +16.81(+0.50%)
Oct 25, 2016 3391 3413 3368 3385 0 -11.33(-0.33%)
Oct 24, 2016 3397 3420 3379 3396 0 +17.78(+0.53%)
Oct 21, 2016 3358 3405 3339 3378 0 -10.79(-0.32%)
Oct 20, 2016 3370 3437 3338 3389 0 +84.67(+2.56%)
Oct 19, 2016 3273 3320 3261 3304 0 +43.09(+1.32%)
Oct 18, 2016 3276 3286 3243 3261 0 +19.16(+0.59%)
Oct 17, 2016 3258 3272 3236 3242 0 -9.27(-0.29%)
Oct 14, 2016 3270 3292 3241 3251 0 +10.02(+0.31%)
Oct 13, 2016 3247 3262 3206 3241 0 -33.31(-1.02%)
Oct 12, 2016 3269 3291 3259 3275 0 +3.17(+0.10%)
Oct 11, 2016 3311 3319 3254 3271 0 -51.31(-1.54%)
Oct 10, 2016 3331 3352 3317 3323 0 +13.96(+0.42%)
Oct 07, 2016 3312 3313 3293 3309 0 -20.00(-0.60%)
Oct 06, 2016 3362 3371 3307 3329 0 -51.78(-1.53%)
Oct 05, 2016 3361 3400 3353 3381 0 +23.49(+0.70%)
Oct 04, 2016 3368 3392 3344 3357 0 +13.20(+0.39%)
Sep 26, 2016 3351 3379 3315 3344 0 -25.07(-0.74%)
Sep 23, 2016 3388 3408 3363 3369 0 -31.91(-0.94%)
Sep 22, 2016 3396 3417 3382 3401 0 +21.99(+0.65%)
Sep 21, 2016 3362 3389 3342 3379 0 +41.54(+1.24%)
Sep 20, 2016 3376 3385 3330 3337 0 -13.77(-0.41%)
Sep 19, 2016 3352 3383 3333 3351 0 +16.38(+0.49%)
Sep 16, 2016 3337 3356 3309 3335 0 -23.36(-0.70%)
Sep 15, 2016 3324 3371 3310 3358 0 +27.88(+0.84%)
Sep 14, 2016 3354 3368 3316 3330 0 -24.40(-0.73%)
Sep 13, 2016 3388 3401 3334 3355 0 -69.75(-2.04%)
Sep 12, 2016 3354 3435 3328 3424 0 +44.67(+1.32%)
Sep 09, 2016 3421 3434 3377 3380 0 -62.46(-1.81%)
Sep 08, 2016 3433 3459 3422 3442 0 +2.08(+0.06%)
Sep 07, 2016 3409 3447 3396 3440 0 +18.88(+0.55%)
Sep 06, 2016 3413 3436 3392 3421 0 +6.47(+0.19%)
Sep 02, 2016 3415 3415 3415 3415 0 +24.82(+0.73%)
Sep 01, 2016 3402 3422 3353 3390 0 -7.78(-0.23%)
Aug 31, 2016 3377 3407 3357 3398 0 +24.18(+0.72%)
Aug 30, 2016 3363 3395 3344 3374 0 +17.46(+0.52%)
Aug 29, 2016 3335 3370 3326 3356 0 +31.32(+0.94%)
Aug 26, 2016 3330 3355 3304 3325 0 +1.43(+0.04%)
Aug 25, 2016 3316 3335 3305 3323 0 +0.40(+0.01%)
Aug 24, 2016 3346 3362 3314 3323 0 -24.56(-0.73%)
Aug 23, 2016 3347 3371 3339 3347 0 +10.75(+0.32%)
Aug 22, 2016 3333 3348 3310 3337 0 -0.50(-0.01%)
Aug 19, 2016 3326 3345 3304 3337 0 -2.17(-0.06%)
Aug 18, 2016 3336 3352 3321 3339 0 -1.17(-0.04%)
Aug 17, 2016 3340 3357 3313 3341 0 +4.35(+0.13%)
Aug 16, 2016 3343 3359 3327 3336 0 -18.27(-0.54%)
Aug 15, 2016 3338 3369 3330 3354 0 +17.07(+0.51%)
Aug 12, 2016 3327 3349 3313 3337 0 -8.55(-0.26%)
Aug 11, 2016 3324 3359 3315 3346 0 +32.79(+0.99%)
Aug 10, 2016 3344 3350 3301 3313 0 -23.99(-0.72%)
Aug 09, 2016 3350 3365 3323 3337 0 -7.07(-0.21%)
Aug 08, 2016 3350 3372 3331 3344 0 +4.74(+0.14%)
Aug 05, 2016 3304 3358 3294 3339 0 +65.31(+1.99%)
Aug 04, 2016 3273 3293 3254 3274 0 +1.01(+0.03%)
Aug 03, 2016 3252 3286 3242 3273 0 +12.72(+0.39%)
Aug 02, 2016 3291 3303 3243 3260 0 -44.99(-1.36%)
Aug 01, 2016 3323 3339 3289 3305 0 -12.29(-0.37%)
Jul 29, 2016 3324 3342 3296 3318 0 -8.09(-0.24%)
Jul 28, 2016 3314 3343 3287 3326 0 -1.86(-0.06%)
Jul 27, 2016 3323 3352 3305 3328 0 +3.48(+0.10%)
Jul 26, 2016 3321 3341 3296 3324 0 +6.52(+0.20%)
Jul 25, 2016 3314 3333 3298 3318 0 +0.98(+0.03%)
Jul 22, 2016 3288 3332 3259 3317 0 +18.32(+0.56%)
Jul 21, 2016 3303 3340 3267 3298 0 -8.77(-0.27%)
Jul 20, 2016 3303 3324 3266 3307 0 +8.74(+0.26%)
Jul 19, 2016 3286 3307 3269 3298 0 -5.47(-0.17%)
Jul 18, 2016 3307 3319 3283 3304 0 +1.66(+0.05%)
Jul 15, 2016 3314 3324 3277 3302 0 +5.70(+0.17%)
Jul 14, 2016 3301 3318 3272 3296 0 +31.47(+0.96%)
Jul 13, 2016 3261 3284 3232 3265 0 +4.25(+0.13%)
Jul 12, 2016 3232 3277 3225 3261 0 +60.19(+1.88%)
Jul 11, 2016 3175 3218 3168 3201 0 +54.37(+1.73%)
Jul 08, 2016 3146 3151 3057 3146 0 +89.38(+2.92%)
Jul 07, 2016 3037 3084 3030 3057 0 +24.35(+0.80%)
Jul 06, 2016 3032 3032 3032 3032 0 +10.44(+0.35%)
Jul 05, 2016 3066 3076 3008 3022 0 -60.69(-1.97%)
Jul 01, 2016 3083 3083 3083 3083 0 -5.45(-0.18%)
Jun 30, 2016 3041 3090 3001 3088 0 +57.22(+1.89%)
Jun 29, 2016 2968 3036 2956 3031 0 +92.87(+3.16%)
Jun 28, 2016 2938 2963 2899 2938 0 +35.18(+1.21%)
Jun 27, 2016 2990 2995 2884 2903 0 -130.60(-4.31%)
Jun 24, 2016 3056 3120 3022 3034 0 -165.67(-5.18%)
Jun 23, 2016 3176 3203 3154 3199 0 +75.96(+2.43%)
Jun 22, 2016 3138 3161 3117 3123 0 -13.88(-0.44%)
Jun 21, 2016 3149 3160 3109 3137 0 -2.07(-0.07%)
Jun 20, 2016 3164 3203 3129 3139 0 +27.57(+0.89%)
Jun 17, 2016 3111 3144 3092 3112 0 +4.46(+0.14%)
Jun 16, 2016 3090 3120 3049 3107 0 -9.00(-0.29%)
Jun 15, 2016 3129 3161 3096 3116 0 +7.70(+0.25%)
Jun 14, 2016 3206 3218 3077 3108 0 -106.72(-3.32%)
Jun 13, 2016 3248 3274 3210 3215 0 -51.46(-1.58%)
Jun 10, 2016 3284 3296 3249 3267 0 -46.44(-1.40%)
Jun 09, 2016 3321 3329 3281 3313 0 -31.66(-0.95%)
Jun 08, 2016 3332 3364 3320 3345 0 +7.13(+0.21%)
Jun 07, 2016 3356 3373 3330 3338 0 -12.13(-0.36%)
Jun 06, 2016 3312 3368 3304 3350 0 +42.94(+1.30%)
Jun 03, 2016 3315 3326 3263 3307 0 -40.66(-1.21%)
Jun 02, 2016 3326 3350 3308 3347 0 +14.20(+0.43%)
Jun 01, 2016 3325 3339 3285 3333 0 +3.72(+0.11%)
May 31, 2016 3336 3353 3303 3330 0 +5.51(+0.17%)
May 27, 2016 3324 3324 3324 3324 0 +28.45(+0.86%)
May 26, 2016 3304 3315 3279 3296 0 -14.36(-0.43%)
May 25, 2016 3287 3329 3279 3310 0 +30.48(+0.93%)
May 24, 2016 3229 3290 3212 3279 0 +68.13(+2.12%)
May 23, 2016 3219 3238 3201 3211 0 -11.99(-0.37%)
May 20, 2016 3205 3241 3193 3223 0 +37.62(+1.18%)
May 19, 2016 3198 3228 3162 3186 0 -34.27(-1.06%)
May 18, 2016 3174 3234 3165 3220 0 +40.77(+1.28%)
May 17, 2016 3200 3229 3161 3179 0 -33.78(-1.05%)
May 16, 2016 3197 3231 3184 3213 0 +14.27(+0.45%)
May 13, 2016 3218 3248 3187 3199 0 -29.02(-0.90%)
May 12, 2016 3261 3279 3206 3228 0 -16.85(-0.52%)
May 11, 2016 3262 3291 3236 3245 0 -32.32(-0.99%)
May 10, 2016 3249 3296 3232 3277 0 +47.10(+1.46%)
May 09, 2016 3237 3257 3210 3230 0 -1.57(-0.05%)
May 06, 2016 3195 3241 3181 3231 0 +25.29(+0.79%)
May 05, 2016 3227 3248 3191 3206 0 -13.76(-0.43%)
May 04, 2016 3229 3251 3196 3220 0 -39.14(-1.20%)
May 03, 2016 3277 3286 3229 3259 0 -52.24(-1.58%)
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.