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, 2013 3182 3207 3169 3196 0 +16.68(+0.52%)
Apr 29, 2013 3171 3193 3160 3180 0 +21.70(+0.69%)
Apr 26, 2013 3160 3169 3115 3158 0 +30.35(+0.97%)
Apr 25, 2013 3127 3156 3114 3128 0 +1.14(+0.04%)
Apr 24, 2013 3116 3146 3105 3127 0 +51.01(+1.66%)
Apr 23, 2013 3054 3086 3032 3076 0 +28.08(+0.92%)
Apr 22, 2013 3041 3062 3013 3047 0 +9.90(+0.33%)
Apr 19, 2013 2984 3043 2974 3038 0 +61.72(+2.07%)
Apr 18, 2013 2978 3007 2949 2976 0 -3.44(-0.12%)
Apr 17, 2013 2985 2995 2951 2979 0 -12.76(-0.43%)
Apr 16, 2013 2970 3001 2960 2992 0 +22.49(+0.76%)
Apr 15, 2013 3009 3016 2962 2970 0 -87.94(-2.88%)
Apr 12, 2013 3045 3067 3032 3057 0 -44.38(-1.43%)
Apr 11, 2013 3080 3125 3064 3102 0 +69.13(+2.28%)
Apr 10, 2013 3017 3048 3009 3033 0 +10.03(+0.33%)
Apr 09, 2013 3024 3041 3005 3023 0 -103.14(-3.30%)
Apr 08, 2013 3090 3130 3072 3126 0 +79.87(+2.62%)
Apr 05, 2013 3022 3056 3003 3046 0 +129.64(+4.45%)
Apr 04, 2013 2888 2926 2879 2916 0 +83.27(+2.94%)
Apr 03, 2013 2880 2884 2824 2833 0 -80.31(-2.76%)
Apr 02, 2013 2894 2920 2885 2913 0 +74.45(+2.62%)
Apr 01, 2013 2867 2874 2829 2839 0 -65.00(-2.24%)
Mar 28, 2013 2904 2904 2904 0 -13.62(-0.47%)
Mar 27, 2013 2894 2927 2886 2918 0 +3.54(+0.12%)
Mar 26, 2013 2901 2926 2887 2914 0 +26.91(+0.93%)
Mar 25, 2013 2901 2914 2868 2887 0 +4.79(+0.17%)
Mar 22, 2013 2862 2892 2855 2882 0 +22.48(+0.79%)
Mar 21, 2013 2864 2884 2847 2860 0 -21.00(-0.73%)
Mar 20, 2013 2865 2892 2855 2881 0 +30.19(+1.06%)
Mar 19, 2013 2887 2896 2828 2851 0 -19.89(-0.69%)
Mar 18, 2013 2848 2887 2834 2870 0 -11.31(-0.39%)
Mar 15, 2013 2864 2895 2847 2882 0 +27.17(+0.95%)
Mar 14, 2013 2862 2875 2844 2855 0 -0.67(-0.02%)
Mar 13, 2013 2847 2872 2836 2855 0 +10.96(+0.39%)
Mar 12, 2013 2851 2868 2828 2844 0 -5.59(-0.20%)
Mar 11, 2013 2822 2859 2813 2850 0 +26.13(+0.93%)
Mar 08, 2013 2834 2843 2785 2824 0 +8.03(+0.29%)
Mar 07, 2013 2818 2831 2796 2816 0 -2.18(-0.08%)
Mar 06, 2013 2810 2834 2801 2818 0 +21.52(+0.77%)
Mar 05, 2013 2772 2819 2762 2796 0 +36.13(+1.31%)
Mar 04, 2013 2724 2767 2714 2760 0 +38.74(+1.42%)
Mar 01, 2013 2674 2728 2662 2722 0 +34.34(+1.28%)
Feb 28, 2013 2677 2710 2672 2687 0 -6.31(-0.23%)
Feb 27, 2013 2661 2702 2651 2694 0 +21.51(+0.81%)
Feb 26, 2013 2675 2687 2645 2672 0 -29.70(-1.10%)
Feb 22, 2013 2688 2712 2672 2702 0 +28.06(+1.05%)
Feb 21, 2013 2689 2698 2655 2674 0 -22.92(-0.85%)
Feb 20, 2013 2711 2734 2691 2697 0 -10.11(-0.37%)
Feb 15, 2013 2707 2707 2707 0 -20.96(-0.77%)
Feb 14, 2013 2708 2739 2697 2728 0 +12.69(+0.47%)
Feb 13, 2013 2728 2746 2700 2715 0 -8.42(-0.31%)
Feb 12, 2013 2730 2750 2708 2723 0 -8.32(-0.30%)
Feb 11, 2013 2724 2746 2705 2732 0 +3.15(+0.12%)
Feb 08, 2013 2732 2758 2698 2729 0 -6.52(-0.24%)
Feb 07, 2013 2727 2763 2689 2735 0 +18.35(+0.68%)
Feb 06, 2013 2688 2731 2679 2717 0 +39.47(+1.47%)
Feb 04, 2013 2693 2714 2661 2677 0 -27.85(-1.03%)
Feb 01, 2013 2696 2722 2683 2705 0 +23.66(+0.88%)
Jan 31, 2013 2682 2710 2660 2681 0 +2.94(+0.11%)
Jan 30, 2013 2671 2693 2657 2679 0 +3.00(+0.11%)
Jan 29, 2013 2663 2684 2649 2676 0 +11.23(+0.42%)
Jan 28, 2013 2685 2691 2651 2664 0 -18.91(-0.70%)
Jan 25, 2013 2690 2701 2665 2683 0 -2.86(-0.11%)
Jan 24, 2013 2672 2701 2663 2686 0 +17.40(+0.65%)
Jan 23, 2013 2671 2686 2656 2669 0 -8.45(-0.32%)
Jan 22, 2013 2679 2694 2652 2677 0 -10.11(-0.38%)
Jan 18, 2013 2687 2687 2687 0 -57.35(-2.09%)
Jan 17, 2013 2755 2766 2729 2745 0 +2.27(+0.08%)
Jan 16, 2013 2744 2757 2727 2742 0 -5.81(-0.21%)
Jan 15, 2013 2726 2756 2715 2748 0 -4.38(-0.16%)
Jan 14, 2013 2764 2779 2733 2752 0 -10.98(-0.40%)
Jan 12, 2013 2758 2790 2738 2763 0 +0.00(+0.00%)
Jan 11, 2013 2758 2790 2738 2763 0 -5.47(-0.20%)
Jan 10, 2013 2762 2776 2740 2769 0 +21.52(+0.78%)
Jan 09, 2013 2747 2768 2736 2747 0 +3.93(+0.14%)
Jan 08, 2013 2730 2754 2713 2743 0 -1.95(-0.07%)
Jan 07, 2013 2725 2757 2714 2745 0 +6.56(+0.24%)
Jan 04, 2013 2711 2744 2692 2739 0 +29.53(+1.09%)
Jan 03, 2013 2711 2734 2696 2709 0 -5.37(-0.20%)
Jan 02, 2013 2700 2718 2641 2715 0 +79.87(+3.03%)
Dec 31, 2012 2635 2635 2635 0 +36.23(+1.39%)
Dec 28, 2012 2592 2616 2585 2599 0 -6.65(-0.26%)
Dec 27, 2012 2622 2628 2569 2605 0 -16.20(-0.62%)
Dec 26, 2012 2643 2652 2614 2621 0 -15.57(-0.59%)
Dec 24, 2012 2637 2637 2637 0 -5.45(-0.21%)
Dec 21, 2012 2627 2660 2599 2642 0 -0.77(-0.03%)
Dec 20, 2012 2629 2652 2610 2643 0 +8.74(+0.33%)
Dec 19, 2012 2661 2675 2624 2635 0 -33.09(-1.24%)
Dec 18, 2012 2647 2680 2629 2668 0 +38.98(+1.48%)
Dec 17, 2012 2597 2638 2591 2629 0 +41.76(+1.61%)
Dec 14, 2012 2616 2627 2577 2587 0 -35.75(-1.36%)
Dec 13, 2012 2635 2647 2611 2623 0 -12.83(-0.49%)
Dec 12, 2012 2632 2663 2614 2635 0 +13.19(+0.50%)
Dec 11, 2012 2620 2645 2607 2622 0 +12.18(+0.47%)
Dec 10, 2012 2603 2624 2588 2610 0 +2.35(+0.09%)
Dec 07, 2012 2607 2623 2590 2608 0 +11.33(+0.44%)
Dec 06, 2012 2605 2613 2572 2596 0 +0.05(+0.00%)
Dec 05, 2012 2579 2617 2560 2596 0 +14.10(+0.55%)
Dec 04, 2012 2585 2599 2563 2582 0 -4.07(-0.16%)
Nov 30, 2012 2590 2605 2572 2586 0 -6.42(-0.25%)
Nov 29, 2012 2589 2612 2568 2593 0 +17.30(+0.67%)
Nov 28, 2012 2523 2581 2520 2575 0 +33.98(+1.34%)
Nov 27, 2012 2565 2580 2532 2541 0 -35.51(-1.38%)
Nov 26, 2012 2582 2595 2559 2577 0 -21.20(-0.82%)
Nov 24, 2012 2581 2600 2574 2598 0 +0.00(+0.00%)
Nov 23, 2012 2581 2601 2574 2598 0 +25.60(+1.00%)
Nov 21, 2012 2573 2573 2573 0 -0.12(-0.00%)
Nov 20, 2012 2551 2581 2536 2573 0 +13.54(+0.53%)
Nov 19, 2012 2523 2565 2512 2559 0 +61.09(+2.45%)
Nov 16, 2012 2460 2514 2454 2498 0 +32.64(+1.32%)
Nov 15, 2012 2483 2500 2441 2465 0 -21.43(-0.86%)
Nov 14, 2012 2542 2552 2479 2487 0 -49.95(-1.97%)
Nov 13, 2012 2538 2569 2522 2537 0 -19.38(-0.76%)
Nov 12, 2012 2570 2583 2542 2556 0 -8.31(-0.32%)
Nov 09, 2012 2551 2592 2541 2564 0 +10.04(+0.39%)
Nov 08, 2012 2570 2599 2542 2554 0 -14.32(-0.56%)
Nov 07, 2012 2609 2616 2550 2569 0 -69.70(-2.64%)
Nov 06, 2012 2612 2653 2603 2638 0 +31.53(+1.21%)
Nov 05, 2012 2615 2631 2583 2607 0 -20.80(-0.79%)
Nov 02, 2012 2655 2665 2620 2628 0 -11.81(-0.45%)
Nov 01, 2012 2611 2649 2598 2640 0 +35.85(+1.38%)
Oct 31, 2012 2598 2613 2568 2604 0 +11.29(+0.44%)
Oct 26, 2012 2592 2592 2592 0 +17.66(+0.69%)
Oct 25, 2012 2580 2595 2553 2575 0 +13.56(+0.53%)
Oct 24, 2012 2567 2592 2550 2561 0 -1.63(-0.06%)
Oct 23, 2012 2565 2586 2542 2563 0 -36.04(-1.39%)
Oct 19, 2012 2612 2636 2570 2599 0 -3.97(-0.15%)
Oct 18, 2012 2621 2638 2582 2603 0 -29.55(-1.12%)
Oct 17, 2012 2623 2643 2599 2632 0 +21.59(+0.83%)
Oct 16, 2012 2596 2625 2585 2611 0 +33.09(+1.28%)
Oct 15, 2012 2566 2592 2552 2578 0 -1.21(-0.05%)
Oct 12, 2012 2598 2611 2560 2579 0 -23.56(-0.91%)
Oct 11, 2012 2597 2617 2583 2602 0 +22.57(+0.87%)
Oct 10, 2012 2598 2607 2564 2580 0 -15.65(-0.60%)
Oct 09, 2012 2613 2629 2586 2596 0 -24.46(-0.93%)
Oct 08, 2012 2611 2628 2599 2620 0 -0.10(-0.00%)
Oct 06, 2012 2639 2646 2606 2620 0 +0.00(+0.00%)
Oct 05, 2012 2634 2646 2606 2620 0 -2.99(-0.11%)
Oct 04, 2012 2598 2634 2589 2623 0 +40.47(+1.57%)
Oct 03, 2012 2565 2591 2554 2583 0 +13.36(+0.52%)
Oct 02, 2012 2587 2597 2551 2569 0 -8.95(-0.35%)
Oct 01, 2012 2564 2604 2554 2578 0 +28.79(+1.13%)
Sep 28, 2012 2540 2568 2521 2549 0 -0.76(-0.03%)
Sep 27, 2012 2524 2562 2505 2550 0 +49.79(+1.99%)
Sep 26, 2012 2534 2540 2495 2500 0 -33.85(-1.34%)
Sep 25, 2012 2581 2597 2531 2534 0 -39.38(-1.53%)
Sep 24, 2012 2565 2590 2553 2574 0 -0.76(-0.03%)
Sep 21, 2012 2598 2610 2567 2574 0 -10.46(-0.40%)
Sep 20, 2012 2583 2602 2565 2585 0 -8.25(-0.32%)
Sep 19, 2012 2591 2611 2578 2593 0 +4.08(+0.16%)
Sep 18, 2012 2600 2607 2575 2589 0 -18.82(-0.72%)
Sep 17, 2012 2612 2627 2596 2608 0 -11.52(-0.44%)
Sep 14, 2012 2610 2635 2594 2619 0 +13.48(+0.52%)
Sep 13, 2012 2551 2618 2536 2606 0 +57.63(+2.26%)
Sep 12, 2012 2537 2567 2526 2548 0 +16.23(+0.64%)
Sep 11, 2012 2531 2546 2508 2532 0 -2.28(-0.09%)
Sep 10, 2012 2546 2560 2528 2534 0 -5.47(-0.22%)
Sep 07, 2012 2530 2550 2510 2540 0 +12.03(+0.48%)
Sep 06, 2012 2515 2544 2501 2528 0 +24.78(+0.99%)
Sep 05, 2012 2531 2542 2484 2503 0 -35.37(-1.39%)
Sep 04, 2012 2521 2551 2511 2538 0 +8.86(+0.35%)
Aug 31, 2012 2529 2529 2529 0 +31.92(+1.28%)
Aug 30, 2012 2502 2514 2479 2498 0 -17.33(-0.69%)
Aug 29, 2012 2519 2529 2501 2515 0 -2.86(-0.11%)
Aug 27, 2012 2524 2538 2503 2518 0 -2.68(-0.11%)
Aug 24, 2012 2478 2528 2474 2520 0 +38.29(+1.54%)
Aug 23, 2012 2490 2504 2475 2482 0 -15.04(-0.60%)
Aug 22, 2012 2486 2518 2473 2497 0 +10.09(+0.41%)
Aug 21, 2012 2501 2518 2479 2487 0 -8.33(-0.33%)
Aug 20, 2012 2511 2519 2481 2495 0 -25.80(-1.02%)
Aug 17, 2012 2517 2528 2495 2521 0 +13.62(+0.54%)
Aug 16, 2012 2474 2520 2468 2508 0 +33.78(+1.37%)
Aug 15, 2012 2460 2485 2450 2474 0 +12.59(+0.51%)
Aug 14, 2012 2479 2494 2453 2461 0 -8.49(-0.34%)
Aug 13, 2012 2468 2483 2443 2470 0 -2.28(-0.09%)
Aug 11, 2012 2471 2485 2446 2472 0 +0.00(+0.00%)
Aug 10, 2012 2471 2485 2446 2472 0 -8.06(-0.32%)
Aug 09, 2012 2501 2514 2467 2480 0 -29.76(-1.19%)
Aug 08, 2012 2496 2527 2481 2510 0 -1.91(-0.08%)
Aug 07, 2012 2502 2535 2496 2512 0 +18.66(+0.75%)
Aug 06, 2012 2516 2528 2487 2493 0 -18.01(-0.72%)
Aug 03, 2012 2483 2524 2473 2511 0 +62.71(+2.56%)
Aug 02, 2012 2438 2467 2415 2448 0 -15.50(-0.63%)
Aug 01, 2012 2498 2507 2458 2464 0 -29.38(-1.18%)
Jul 31, 2012 2509 2520 2472 2493 0 -23.12(-0.92%)
Jul 30, 2012 2517 2544 2503 2516 0 -11.95(-0.47%)
Jul 27, 2012 2498 2542 2473 2528 0 +40.91(+1.64%)
Jul 26, 2012 2458 2505 2433 2487 0 +66.49(+2.75%)
Jul 25, 2012 2415 2439 2389 2421 0 +14.03(+0.58%)
Jul 24, 2012 2419 2431 2384 2407 0 -11.15(-0.46%)
Jul 23, 2012 2397 2431 2374 2418 0 -20.04(-0.82%)
Jul 20, 2012 2439 2471 2420 2438 0 -16.92(-0.69%)
Jul 19, 2012 2481 2514 2426 2455 0 -30.13(-1.21%)
Jul 18, 2012 2489 2516 2469 2485 0 -16.55(-0.66%)
Jul 17, 2012 2508 2521 2461 2502 0 +11.56(+0.46%)
Jul 16, 2012 2471 2509 2457 2490 0 +15.18(+0.61%)
Jul 14, 2012 2436 2480 2430 2475 0 +0.00(+0.00%)
Jul 13, 2012 2436 2480 2430 2475 0 +45.45(+1.87%)
Jul 12, 2012 2439 2452 2408 2429 0 -34.08(-1.38%)
Jul 11, 2012 2459 2476 2433 2464 0 +3.84(+0.16%)
Jul 10, 2012 2487 2514 2448 2460 0 -17.62(-0.71%)
Jul 09, 2012 2474 2487 2453 2477 0 -3.21(-0.13%)
Jul 06, 2012 2471 2494 2461 2481 0 -18.18(-0.73%)
Jul 05, 2012 2499 2520 2478 2499 0 -12.94(-0.52%)
Jul 03, 2012 2512 2512 2512 0 +19.57(+0.79%)
Jul 02, 2012 2467 2498 2454 2492 0 +29.51(+1.20%)
Jun 30, 2012 2451 2467 2434 2463 0 -0.72(-0.03%)
Jun 29, 2012 2451 2468 2434 2463 0 +58.99(+2.45%)
Jun 28, 2012 2382 2410 2361 2404 0 -0.58(-0.02%)
Jun 27, 2012 2388 2416 2377 2405 0 +27.37(+1.15%)
Jun 26, 2012 2367 2392 2352 2378 0 +13.11(+0.55%)
Jun 25, 2012 2363 2384 2347 2364 0 -29.31(-1.22%)
Jun 22, 2012 2398 2414 2374 2394 0 +15.01(+0.63%)
Jun 21, 2012 2438 2447 2373 2379 0 -52.23(-2.15%)
Jun 20, 2012 2431 2454 2406 2431 0 +4.48(+0.18%)
Jun 19, 2012 2393 2440 2385 2426 0 +43.54(+1.83%)
Jun 18, 2012 2379 2400 2362 2383 0 -5.90(-0.25%)
Jun 15, 2012 2364 2396 2345 2389 0 +43.09(+1.84%)
Jun 14, 2012 2335 2359 2314 2346 0 +17.47(+0.75%)
Jun 13, 2012 2360 2378 2316 2328 0 -44.23(-1.86%)
Jun 12, 2012 2335 2378 2318 2372 0 +47.06(+2.02%)
Jun 11, 2012 2385 2393 2322 2325 0 -34.03(-1.44%)
Jun 08, 2012 2317 2361 2306 2359 0 +34.47(+1.48%)
Jun 07, 2012 2350 2370 2313 2325 0 +0.78(+0.03%)
Jun 06, 2012 2299 2331 2284 2324 0 +48.01(+2.11%)
Jun 05, 2012 2238 2282 2231 2276 0 +34.07(+1.52%)
Jun 04, 2012 2239 2265 2221 2242 0 +4.30(+0.19%)
Jun 02, 2012 2292 2314 2226 2238 0 +0.00(+0.00%)
Jun 01, 2012 2292 2314 2226 2238 0 -107.34(-4.58%)
May 31, 2012 2339 2363 2309 2345 0 +7.49(+0.32%)
May 30, 2012 2351 2362 2321 2338 0 -36.31(-1.53%)
May 29, 2012 2359 2384 2342 2374 0 +32.15(+1.37%)
May 25, 2012 2342 2342 2342 0 -13.55(-0.58%)
May 24, 2012 2337 2360 2321 2355 0 +28.94(+1.24%)
May 23, 2012 2308 2334 2276 2326 0 -7.01(-0.30%)
May 22, 2012 2339 2377 2319 2333 0 +1.40(+0.06%)
May 21, 2012 2299 2342 2287 2332 0 +41.27(+1.80%)
May 18, 2012 2313 2324 2278 2291 0 -15.77(-0.68%)
May 17, 2012 2366 2376 2304 2307 0 -59.72(-2.52%)
May 16, 2012 2406 2424 2364 2366 0 -27.34(-1.14%)
May 15, 2012 2409 2433 2385 2394 0 -19.58(-0.81%)
May 14, 2012 2435 2454 2408 2413 0 -48.59(-1.97%)
May 11, 2012 2435 2480 2426 2462 0 +2.96(+0.12%)
May 10, 2012 2461 2482 2440 2459 0 +18.82(+0.77%)
May 09, 2012 2427 2462 2409 2440 0 -16.10(-0.66%)
May 08, 2012 2456 2475 2421 2456 0 -12.48(-0.51%)
May 07, 2012 2458 2489 2450 2469 0 +3.83(+0.16%)
May 04, 2012 2485 2492 2452 2465 0 -34.64(-1.39%)
May 03, 2012 2524 2532 2484 2499 0 -21.49(-0.85%)
May 02, 2012 2508 2536 2492 2521 0 -4.98(-0.20%)
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.