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, 2020 3989 4055 3874 3916 0 -201.79(-4.90%)
Apr 29, 2020 4009 4163 3959 4117 0 +269.10(+6.99%)
Apr 28, 2020 3859 3933 3782 3848 0 +118.82(+3.19%)
Apr 27, 2020 3643 3751 3615 3729 0 +128.07(+3.56%)
Apr 24, 2020 3588 3649 3505 3601 0 +71.05(+2.01%)
Apr 23, 2020 3508 3611 3469 3530 0 +14.16(+0.40%)
Apr 22, 2020 3529 3569 3455 3516 0 +69.53(+2.02%)
Apr 21, 2020 3438 3526 3379 3447 0 -115.00(-3.23%)
Apr 20, 2020 3536 3629 3479 3562 0 -66.02(-1.82%)
Apr 17, 2020 3574 3671 3524 3628 0 +197.23(+5.75%)
Apr 16, 2020 3490 3527 3368 3430 0 -59.41(-1.70%)
Apr 15, 2020 3486 3552 3397 3490 0 -168.78(-4.61%)
Apr 14, 2020 3736 3797 3567 3659 0 -9.41(-0.26%)
Apr 13, 2020 3808 3822 3597 3668 0 -174.57(-4.54%)
Apr 09, 2020 3786 3983 3741 3843 0 +165.01(+4.49%)
Apr 08, 2020 3608 3738 3540 3678 0 +133.16(+3.76%)
Apr 07, 2020 3681 3796 3533 3544 0 +118.27(+3.45%)
Apr 06, 2020 3273 3459 3232 3426 0 +373.03(+12.22%)
Apr 03, 2020 3119 3169 2984 3053 0 -97.27(-3.09%)
Apr 02, 2020 3132 3249 3063 3150 0 -29.84(-0.94%)
Apr 01, 2020 3272 3315 3137 3180 0 -278.82(-8.06%)
Mar 31, 2020 3596 3649 3432 3459 0 -181.51(-4.99%)
Mar 30, 2020 3624 3702 3506 3641 0 +9.54(+0.26%)
Mar 27, 2020 3597 3747 3517 3631 0 -150.32(-3.98%)
Mar 26, 2020 3650 3956 3606 3781 0 +224.87(+6.32%)
Mar 25, 2020 3471 3769 3364 3556 0 +186.36(+5.53%)
Mar 24, 2020 3020 3401 2966 3370 0 +529.88(+18.66%)
Mar 23, 2020 2931 3057 2774 2840 0 -129.42(-4.36%)
Mar 20, 2020 3169 3259 2912 2970 0 -124.02(-4.01%)
Mar 19, 2020 2988 3177 2795 3094 0 +48.47(+1.59%)
Mar 18, 2020 3270 3340 2778 3045 0 -500.17(-14.11%)
Mar 17, 2020 3562 3671 3351 3545 0 +52.76(+1.51%)
Mar 16, 2020 3510 3795 3346 3493 0 -648.49(-15.66%)
Mar 13, 2020 3920 4166 3689 4141 0 +416.68(+11.19%)
Mar 12, 2020 3825 3942 3579 3724 0 -400.71(-9.71%)
Mar 11, 2020 4315 4354 4059 4125 0 -318.60(-7.17%)
Mar 10, 2020 4366 4464 4191 4444 0 +238.71(+5.68%)
Mar 09, 2020 4332 4401 4143 4205 0 -451.74(-9.70%)
Mar 06, 2020 4614 4719 4519 4657 0 -148.85(-3.10%)
Mar 05, 2020 4855 4913 4743 4806 0 -212.87(-4.24%)
Mar 04, 2020 4840 5027 4778 5018 0 +264.51(+5.56%)
Mar 03, 2020 4947 5027 4697 4754 0 -189.16(-3.83%)
Mar 02, 2020 4800 4954 4708 4943 0 +197.22(+4.16%)
Feb 28, 2020 4676 4777 4599 4746 0 -80.44(-1.67%)
Feb 27, 2020 4950 5030 4805 4826 0 -231.37(-4.57%)
Feb 26, 2020 5125 5193 5046 5058 0 -34.78(-0.68%)
Feb 25, 2020 5333 5346 5060 5092 0 -233.86(-4.39%)
Feb 24, 2020 5336 5406 5279 5326 0 -192.15(-3.48%)
Feb 21, 2020 5571 5581 5478 5518 0 -83.63(-1.49%)
Feb 20, 2020 5591 5665 5527 5602 0 -27.18(-0.48%)
Feb 19, 2020 5598 5652 5580 5629 0 +52.21(+0.94%)
Feb 18, 2020 5576 5617 5528 5577 0 -12.05(-0.22%)
Feb 14, 2020 5558 5612 5539 5589 0 +36.67(+0.66%)
Feb 13, 2020 5515 5575 5479 5552 0 +30.43(+0.55%)
Feb 12, 2020 5523 5557 5457 5522 0 +24.84(+0.45%)
Feb 11, 2020 5503 5547 5475 5497 0 +20.32(+0.37%)
Feb 10, 2020 5453 5492 5433 5477 0 +11.56(+0.21%)
Feb 07, 2020 5486 5504 5441 5465 0 -50.52(-0.92%)
Feb 06, 2020 5550 5577 5494 5516 0 -0.11(-0.00%)
Feb 05, 2020 5509 5547 5442 5516 0 +61.69(+1.13%)
Feb 04, 2020 5465 5509 5432 5454 0 +72.15(+1.34%)
Feb 03, 2020 5378 5442 5351 5382 0 +38.89(+0.73%)
Jan 31, 2020 5425 5443 5310 5343 0 -138.01(-2.52%)
Jan 30, 2020 5399 5493 5369 5481 0 +44.16(+0.81%)
Jan 29, 2020 5454 5493 5417 5437 0 -9.91(-0.18%)
Jan 28, 2020 5427 5493 5388 5447 0 +52.32(+0.97%)
Jan 27, 2020 5379 5422 5319 5395 0 -104.52(-1.90%)
Jan 24, 2020 5560 5606 5452 5499 0 -44.33(-0.80%)
Jan 23, 2020 5522 5556 5472 5543 0 +27.91(+0.51%)
Jan 22, 2020 5487 5547 5469 5516 0 +73.42(+1.35%)
Jan 21, 2020 5461 5493 5429 5442 0 -39.07(-0.71%)
Jan 17, 2020 5467 5500 5441 5481 0 +40.00(+0.74%)
Jan 16, 2020 5436 5462 5406 5441 0 +39.46(+0.73%)
Jan 15, 2020 5354 5418 5341 5402 0 +33.43(+0.62%)
Jan 14, 2020 5366 5417 5345 5368 0 -1.05(-0.02%)
Jan 13, 2020 5336 5381 5320 5369 0 +45.66(+0.86%)
Jan 10, 2020 5352 5370 5305 5324 0 -26.42(-0.49%)
Jan 09, 2020 5315 5361 5299 5350 0 +72.02(+1.36%)
Jan 08, 2020 5224 5312 5213 5278 0 +67.70(+1.30%)
Jan 07, 2020 5224 5258 5200 5210 0 -27.08(-0.52%)
Jan 06, 2020 5215 5249 5188 5238 0 -19.77(-0.38%)
Jan 03, 2020 5241 5281 5219 5257 0 -54.30(-1.02%)
Jan 02, 2020 5278 5323 5244 5312 0 +52.79(+1.00%)
Dec 31, 2019 5240 5270 5224 5259 0 +12.60(+0.24%)
Dec 30, 2019 5279 5291 5231 5246 0 -27.49(-0.52%)
Dec 27, 2019 5299 5307 5262 5274 0 -10.00(-0.19%)
Dec 26, 2019 5276 5295 5253 5284 0 +18.15(+0.34%)
Dec 24, 2019 5270 5285 5243 5266 0 +4.10(+0.08%)
Dec 23, 2019 5301 5310 5232 5261 0 -37.71(-0.71%)
Dec 20, 2019 5313 5334 5273 5299 0 +19.30(+0.37%)
Dec 19, 2019 5267 5304 5245 5280 0 +6.60(+0.13%)
Dec 18, 2019 5287 5301 5252 5273 0 -7.62(-0.14%)
Dec 17, 2019 5269 5307 5230 5281 0 +25.18(+0.48%)
Dec 16, 2019 5314 5349 5244 5256 0 -23.46(-0.44%)
Dec 13, 2019 5233 5308 5200 5279 0 +37.14(+0.71%)
Dec 12, 2019 5157 5265 5139 5242 0 +85.03(+1.65%)
Dec 11, 2019 5168 5194 5130 5157 0 -8.34(-0.16%)
Dec 10, 2019 5149 5186 5130 5165 0 +11.61(+0.23%)
Dec 09, 2019 5155 5195 5131 5154 0 -7.31(-0.14%)
Dec 06, 2019 5147 5191 5129 5161 0 +79.69(+1.57%)
Dec 05, 2019 5060 5095 5036 5081 0 +22.37(+0.44%)
Dec 04, 2019 5024 5082 5013 5059 0 +52.60(+1.05%)
Dec 03, 2019 4991 5021 4938 5006 0 -39.12(-0.78%)
Dec 02, 2019 5120 5137 5032 5045 0 -67.31(-1.32%)
Nov 29, 2019 5111 5142 5092 5113 0 -13.24(-0.26%)
Nov 27, 2019 5113 5136 5081 5126 0 +10.76(+0.21%)
Nov 26, 2019 5121 5143 5080 5115 0 -5.77(-0.11%)
Nov 25, 2019 5064 5132 5055 5121 0 +65.55(+1.30%)
Nov 22, 2019 5050 5078 5013 5055 0 +25.69(+0.51%)
Nov 21, 2019 5040 5056 5001 5030 0 -5.77(-0.11%)
Nov 20, 2019 5049 5082 5008 5036 0 -26.69(-0.53%)
Nov 19, 2019 5062 5094 5039 5062 0 +15.45(+0.31%)
Nov 18, 2019 5059 5079 5021 5047 0 -20.68(-0.41%)
Nov 15, 2019 5074 5092 5038 5067 0 +10.64(+0.21%)
Nov 14, 2019 5027 5068 5009 5057 0 +18.10(+0.36%)
Nov 13, 2019 5030 5065 5010 5039 0 -18.64(-0.37%)
Nov 12, 2019 5055 5078 5031 5057 0 +3.45(+0.07%)
Nov 11, 2019 5033 5087 5020 5054 0 -8.72(-0.17%)
Nov 08, 2019 5048 5080 5019 5063 0 +1.68(+0.03%)
Nov 07, 2019 5040 5115 5017 5061 0 +55.49(+1.11%)
Nov 06, 2019 4985 5024 4965 5005 0 +23.11(+0.46%)
Nov 05, 2019 5013 5041 4937 4982 0 -20.05(-0.40%)
Nov 04, 2019 5025 5050 4967 5002 0 -0.75(-0.01%)
Nov 01, 2019 4979 5026 4958 5003 0 +70.10(+1.42%)
Oct 31, 2019 4945 4983 4894 4933 0 -29.33(-0.59%)
Oct 30, 2019 4973 4991 4897 4962 0 -1.13(-0.02%)
Oct 29, 2019 4962 5013 4934 4964 0 -9.32(-0.19%)
Oct 28, 2019 4954 5010 4932 4973 0 +36.17(+0.73%)
Oct 25, 2019 4882 4959 4862 4937 0 +44.79(+0.92%)
Oct 24, 2019 4921 4952 4841 4892 0 -36.52(-0.74%)
Oct 23, 2019 4966 5004 4885 4928 0 -33.38(-0.67%)
Oct 22, 2019 4984 5027 4933 4962 0 -32.56(-0.65%)
Oct 21, 2019 4955 5010 4940 4994 0 +77.37(+1.57%)
Oct 18, 2019 4970 4991 4902 4917 0 -49.58(-1.00%)
Oct 17, 2019 4947 4990 4925 4967 0 +39.18(+0.80%)
Oct 16, 2019 4942 4964 4904 4927 0 -21.57(-0.44%)
Oct 15, 2019 4908 4973 4885 4949 0 +67.05(+1.37%)
Oct 14, 2019 4870 4914 4853 4882 0 -1.29(-0.03%)
Oct 11, 2019 4881 4937 4860 4883 0 +74.76(+1.55%)
Oct 10, 2019 4781 4845 4759 4808 0 +44.20(+0.93%)
Oct 09, 2019 4738 4795 4725 4764 0 +66.46(+1.41%)
Oct 08, 2019 4739 4768 4676 4698 0 -81.87(-1.71%)
Oct 07, 2019 4775 4826 4763 4780 0 -6.57(-0.14%)
Oct 04, 2019 4719 4794 4708 4786 0 +75.77(+1.61%)
Oct 03, 2019 4694 4731 4624 4710 0 +3.17(+0.07%)
Oct 02, 2019 4800 4810 4689 4707 0 -131.99(-2.73%)
Oct 01, 2019 4943 4971 4830 4839 0 -82.51(-1.68%)
Sep 30, 2019 4945 4970 4910 4922 0 -22.29(-0.45%)
Sep 27, 2019 5010 5030 4913 4944 0 -50.05(-1.00%)
Sep 26, 2019 5016 5042 4977 4994 0 -11.54(-0.23%)
Sep 25, 2019 4971 5026 4921 5006 0 +18.92(+0.38%)
Sep 24, 2019 5051 5085 4958 4987 0 -44.85(-0.89%)
Sep 23, 2019 4985 5047 4959 5032 0 +30.02(+0.60%)
Sep 20, 2019 5049 5075 4986 5002 0 -37.07(-0.74%)
Sep 19, 2019 5061 5107 5028 5039 0 -26.10(-0.52%)
Sep 18, 2019 5064 5082 5001 5065 0 -11.06(-0.22%)
Sep 17, 2019 5036 5089 5006 5076 0 +50.29(+1.00%)
Sep 16, 2019 5014 5051 4972 5026 0 -26.12(-0.52%)
Sep 13, 2019 5068 5098 5017 5052 0 +10.34(+0.21%)
Sep 12, 2019 5039 5089 5003 5041 0 +25.85(+0.52%)
Sep 11, 2019 4987 5025 4937 5015 0 +34.70(+0.70%)
Sep 10, 2019 5030 5057 4928 4981 0 -53.82(-1.07%)
Sep 09, 2019 5039 5093 4982 5035 0 +37.49(+0.75%)
Sep 06, 2019 5012 5037 4977 4997 0 -6.07(-0.12%)
Sep 05, 2019 4953 5038 4939 5003 0 +102.31(+2.09%)
Sep 04, 2019 4908 4926 4868 4901 0 +28.09(+0.58%)
Sep 03, 2019 4919 4943 4839 4873 0 -72.44(-1.46%)
Aug 30, 2019 4985 4996 4918 4945 0 -4.59(-0.09%)
Aug 29, 2019 4940 4972 4918 4950 0 +65.39(+1.34%)
Aug 28, 2019 4809 4904 4803 4884 0 +53.20(+1.10%)
Aug 27, 2019 4887 4901 4805 4831 0 -30.90(-0.64%)
Aug 26, 2019 4857 4882 4809 4862 0 +43.44(+0.90%)
Aug 23, 2019 4952 4973 4794 4819 0 -151.01(-3.04%)
Aug 22, 2019 5007 5030 4946 4970 0 -14.81(-0.30%)
Aug 21, 2019 4986 5010 4960 4984 0 +46.84(+0.95%)
Aug 20, 2019 5001 5012 4928 4938 0 -84.65(-1.69%)
Aug 19, 2019 5051 5073 5001 5022 0 +26.01(+0.52%)
Aug 16, 2019 4955 5017 4925 4996 0 +78.93(+1.61%)
Aug 15, 2019 4922 4961 4870 4917 0 +12.54(+0.26%)
Aug 14, 2019 4978 5010 4886 4905 0 -159.77(-3.15%)
Aug 13, 2019 4981 5090 4952 5065 0 +75.40(+1.51%)
Aug 12, 2019 5037 5060 4971 4989 0 -91.61(-1.80%)
Aug 09, 2019 5083 5117 5032 5081 0 -7.01(-0.14%)
Aug 08, 2019 5029 5110 5013 5088 0 +80.97(+1.62%)
Aug 07, 2019 4911 5022 4875 5007 0 +20.33(+0.41%)
Aug 06, 2019 4938 4997 4903 4986 0 +131.87(+2.72%)
Aug 05, 2019 5005 5026 4876 4855 0 -231.51(-4.55%)
Aug 02, 2019 5102 5128 5028 5086 0 -25.70(-0.50%)
Aug 01, 2019 5127 5214 5076 5112 0 -24.82(-0.48%)
Jul 31, 2019 5156 5209 5076 5137 0 -3.28(-0.06%)
Jul 30, 2019 5140 5167 5099 5140 0 -70.80(-1.36%)
Jul 29, 2019 5238 5258 5189 5211 0 -32.91(-0.63%)
Jul 26, 2019 5199 5269 5173 5244 0 +49.38(+0.95%)
Jul 25, 2019 5254 5268 5171 5194 0 -64.69(-1.23%)
Jul 24, 2019 5182 5271 5151 5259 0 +84.12(+1.63%)
Jul 23, 2019 5105 5195 5093 5175 0 +84.03(+1.65%)
Jul 22, 2019 5061 5113 5044 5091 0 +33.36(+0.66%)
Jul 19, 2019 5131 5158 5033 5057 0 -63.38(-1.24%)
Jul 18, 2019 5057 5142 5049 5121 0 +54.39(+1.07%)
Jul 17, 2019 5104 5127 5057 5066 0 -43.11(-0.84%)
Jul 16, 2019 5133 5150 5090 5110 0 -4.03(-0.08%)
Jul 15, 2019 5133 5142 5083 5114 0 -10.55(-0.21%)
Jul 12, 2019 5098 5132 5072 5124 0 +38.76(+0.76%)
Jul 11, 2019 5072 5110 5051 5085 0 +26.13(+0.52%)
Jul 10, 2019 5091 5128 5046 5059 0 -0.49(-0.01%)
Jul 09, 2019 5008 5071 4996 5060 0 +24.40(+0.48%)
Jul 08, 2019 5049 5070 5019 5035 0 -33.72(-0.67%)
Jul 05, 2019 5085 5097 5024 5069 0 -15.88(-0.31%)
Jul 03, 2019 5048 5093 5034 5085 0 +53.74(+1.07%)
Jul 02, 2019 5017 5050 4996 5031 0 +12.06(+0.24%)
Jul 01, 2019 5036 5072 4995 5019 0 +53.37(+1.07%)
Jun 28, 2019 4964 5000 4928 4966 0 +21.34(+0.43%)
Jun 27, 2019 4935 4968 4916 4944 0 +20.99(+0.43%)
Jun 26, 2019 4915 4945 4895 4923 0 +16.80(+0.34%)
Jun 25, 2019 4936 4962 4889 4907 0 -27.62(-0.56%)
Jun 24, 2019 4979 5002 4921 4934 0 -42.87(-0.86%)
Jun 21, 2019 5001 5029 4962 4977 0 -20.24(-0.41%)
Jun 20, 2019 5011 5047 4966 4997 0 +34.21(+0.69%)
Jun 19, 2019 4964 5001 4920 4963 0 +17.99(+0.36%)
Jun 18, 2019 4917 4997 4894 4945 0 +58.45(+1.20%)
Jun 17, 2019 4913 4928 4873 4887 0 -19.65(-0.40%)
Jun 14, 2019 4909 4932 4861 4906 0 -2.94(-0.06%)
Jun 13, 2019 4907 4941 4878 4909 0 +8.68(+0.18%)
Jun 12, 2019 4922 4945 4864 4901 0 -28.15(-0.57%)
Jun 11, 2019 4950 4987 4907 4929 0 +12.23(+0.25%)
Jun 10, 2019 4916 4966 4886 4917 0 +27.83(+0.57%)
Jun 07, 2019 4870 4917 4854 4889 0 +38.05(+0.78%)
Jun 06, 2019 4820 4868 4803 4851 0 +35.30(+0.73%)
Jun 05, 2019 4802 4831 4758 4815 0 +33.11(+0.69%)
Jun 04, 2019 4710 4787 4693 4782 0 +118.15(+2.53%)
Jun 03, 2019 4654 4713 4624 4664 0 +6.57(+0.14%)
May 31, 2019 4703 4717 4645 4658 0 -91.19(-1.92%)
May 30, 2019 4772 4797 4721 4749 0 -12.05(-0.25%)
May 29, 2019 4755 4786 4708 4761 0 -15.27(-0.32%)
May 28, 2019 4810 4857 4763 4776 0 -38.93(-0.81%)
May 24, 2019 4802 4830 4768 4815 0 +47.97(+1.01%)
May 23, 2019 4809 4821 4742 4767 0 -85.16(-1.76%)
May 22, 2019 4855 4886 4828 4852 0 -17.46(-0.36%)
May 21, 2019 4851 4879 4827 4870 0 +47.18(+0.98%)
May 20, 2019 4795 4851 4775 4822 0 +14.09(+0.29%)
May 17, 2019 4799 4849 4787 4808 0 -41.87(-0.86%)
May 16, 2019 4786 4879 4774 4850 0 +78.79(+1.65%)
May 15, 2019 4733 4802 4705 4771 0 +7.73(+0.16%)
May 14, 2019 4717 4800 4701 4764 0 +58.31(+1.24%)
May 13, 2019 4746 4765 4692 4705 0 -138.29(-2.86%)
May 10, 2019 4791 4862 4741 4844 0 +27.68(+0.57%)
May 09, 2019 4779 4832 4733 4816 0 -4.70(-0.10%)
May 08, 2019 4843 4868 4800 4821 0 -33.97(-0.70%)
May 07, 2019 4882 4913 4821 4855 0 -75.33(-1.53%)
May 06, 2019 4847 4948 4834 4930 0 -7.89(-0.16%)
May 03, 2019 4889 4950 4877 4938 0 +73.15(+1.50%)
May 02, 2019 4867 4895 4837 4865 0 +0.17(+0.00%)
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.