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, 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%)
Nov 02, 2009 1298 1386 1327 1368 0 +24.34(+1.81%)
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%)
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.