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, 2014 3713 3736 3687 3722 0 -1.16(-0.03%)
Apr 29, 2014 3718 3741 3698 3723 0 +21.64(+0.58%)
Apr 28, 2014 3723 3738 3661 3701 0 -3.29(-0.09%)
Apr 25, 2014 3723 3743 3685 3705 0 -28.76(-0.77%)
Apr 24, 2014 3749 3771 3707 3733 0 -2.36(-0.06%)
Apr 23, 2014 3730 3765 3716 3736 0 +2.33(+0.06%)
Apr 22, 2014 3730 3759 3709 3733 0 +5.44(+0.15%)
Apr 21, 2014 3724 3751 3706 3728 0 +192.99(+5.46%)
Apr 17, 2014 3535 3535 3535 0 -198.81(-5.32%)
Apr 16, 2014 3699 3744 3683 3734 0 +66.14(+1.80%)
Apr 15, 2014 3658 3700 3604 3668 0 -4.12(-0.11%)
Apr 14, 2014 3673 3710 3621 3672 0 +30.89(+0.85%)
Apr 11, 2014 3603 3686 3610 3641 0 -35.54(-0.97%)
Apr 10, 2014 3739 3800 3669 3676 0 -111.18(-2.94%)
Apr 09, 2014 3692 3792 3715 3788 0 +60.79(+1.63%)
Apr 08, 2014 3682 3748 3687 3727 0 -4.32(-0.12%)
Apr 07, 2014 3807 3822 3712 3731 0 -86.12(-2.26%)
Apr 04, 2014 3890 3903 3810 3817 0 -53.17(-1.37%)
Apr 03, 2014 3874 3894 3847 3870 0 +3.83(+0.10%)
Apr 02, 2014 3870 3896 3840 3867 0 -174.51(-4.32%)
Apr 01, 2014 4007 4050 3992 4041 0 +48.38(+1.21%)
Mar 31, 2014 4006 4050 3970 3993 0 +181.59(+4.76%)
Mar 28, 2014 3803 3854 3785 3811 0 +21.47(+0.57%)
Mar 27, 2014 3783 3816 3754 3790 0 +8.51(+0.23%)
Mar 26, 2014 3843 3864 3778 3781 0 -43.00(-1.12%)
Mar 25, 2014 3855 3874 3813 3824 0 -16.84(-0.44%)
Mar 24, 2014 3874 3886 3818 3841 0 -29.65(-0.77%)
Mar 21, 2014 3915 3960 3855 3871 0 -5.30(-0.14%)
Mar 20, 2014 3823 3887 3808 3876 0 +39.84(+1.04%)
Mar 19, 2014 3855 3886 3809 3836 0 -21.98(-0.57%)
Mar 18, 2014 3849 3880 3831 3858 0 +6.84(+0.18%)
Mar 17, 2014 3825 3877 3815 3851 0 +40.34(+1.06%)
Mar 14, 2014 3812 3853 3780 3811 0 -12.05(-0.32%)
Mar 13, 2014 3924 3934 3808 3823 0 -91.44(-2.34%)
Mar 12, 2014 3898 3922 3872 3914 0 -5.75(-0.15%)
Mar 11, 2014 3952 3958 3905 3920 0 -24.15(-0.61%)
Mar 10, 2014 3938 3958 3913 3944 0 -2.87(-0.07%)
Mar 07, 2014 3954 3976 3920 3947 0 +9.35(+0.24%)
Mar 06, 2014 3904 3948 3895 3938 0 +45.93(+1.18%)
Mar 05, 2014 3889 3913 3859 3892 0 -1.59(-0.04%)
Mar 04, 2014 3842 3905 3834 3894 0 +103.96(+2.74%)
Mar 03, 2014 3801 3817 3755 3790 0 -48.10(-1.25%)
Feb 28, 2014 3805 3872 3791 3838 0 +29.60(+0.78%)
Feb 27, 2014 3781 3825 3766 3808 0 +20.92(+0.55%)
Feb 26, 2014 3799 3824 3764 3787 0 -4.14(-0.11%)
Feb 25, 2014 3810 3826 3768 3791 0 -14.98(-0.39%)
Feb 24, 2014 3785 3832 3763 3806 0 +33.52(+0.89%)
Feb 21, 2014 3773 3810 3751 3773 0 +5.62(+0.15%)
Feb 20, 2014 3759 3785 3729 3767 0 -3.00(-0.08%)
Feb 19, 2014 3794 3836 3763 3770 0 -32.78(-0.86%)
Feb 18, 2014 3793 3820 3769 3803 0 +19.70(+0.52%)
Feb 14, 2014 3783 3783 3783 0 -2.13(-0.06%)
Feb 13, 2014 3743 3792 3728 3785 0 +13.36(+0.35%)
Feb 12, 2014 3760 3787 3746 3772 0 +12.15(+0.32%)
Feb 11, 2014 3734 3778 3713 3760 0 +19.97(+0.53%)
Feb 10, 2014 3729 3763 3704 3740 0 +25.57(+0.69%)
Feb 07, 2014 3682 3745 3660 3714 0 +65.65(+1.80%)
Feb 06, 2014 3578 3655 3568 3649 0 +86.82(+2.44%)
Feb 05, 2014 3556 3584 3522 3562 0 -1.26(-0.04%)
Feb 04, 2014 3542 3594 3514 3563 0 +26.57(+0.75%)
Feb 03, 2014 3621 3636 3525 3536 0 -97.17(-2.67%)
Jan 31, 2014 3630 3677 3607 3634 0 -57.41(-1.56%)
Jan 30, 2014 3678 3713 3655 3691 0 +45.61(+1.25%)
Jan 29, 2014 3666 3701 3630 3645 0 -38.38(-1.04%)
Jan 28, 2014 3648 3705 3635 3684 0 +43.25(+1.19%)
Jan 27, 2014 3687 3711 3630 3641 0 -41.47(-1.13%)
Jan 24, 2014 3735 3768 3673 3682 0 -63.49(-1.70%)
Jan 23, 2014 3794 3808 3718 3746 0 -77.64(-2.03%)
Jan 22, 2014 3806 3839 3795 3823 0 +26.82(+0.71%)
Jan 21, 2014 3831 3854 3768 3796 0 -6.80(-0.18%)
Jan 17, 2014 3803 3803 3803 0 -10.44(-0.27%)
Jan 16, 2014 3822 3841 3790 3814 0 -21.52(-0.56%)
Jan 15, 2014 3814 3854 3803 3835 0 +19.01(+0.50%)
Jan 14, 2014 3801 3830 3770 3816 0 +27.43(+0.72%)
Jan 13, 2014 3849 3870 3777 3789 0 -70.60(-1.83%)
Jan 10, 2014 3864 3885 3833 3859 0 +85.15(+2.26%)
Jan 09, 2014 3792 3801 3746 3774 0 -88.41(-2.29%)
Jan 08, 2014 3848 3881 3830 3863 0 -1.36(-0.04%)
Jan 07, 2014 3885 3904 3843 3864 0 +5.11(+0.13%)
Jan 06, 2014 3884 3905 3848 3859 0 -20.09(-0.52%)
Jan 03, 2014 3865 3897 3845 3879 0 +10.31(+0.27%)
Jan 02, 2014 3896 3918 3849 3869 0 -35.60(-0.91%)
Dec 31, 2013 3904 3904 3904 0 +38.07(+0.98%)
Dec 30, 2013 3851 3874 3839 3866 0 +13.06(+0.34%)
Dec 27, 2013 3849 3867 3836 3853 0 +7.93(+0.21%)
Dec 26, 2013 3840 3860 3823 3845 0 +18.66(+0.49%)
Dec 24, 2013 3826 3826 3826 0 +11.23(+0.29%)
Dec 23, 2013 3814 3842 3792 3815 0 +22.11(+0.58%)
Dec 20, 2013 3757 3807 3742 3793 0 +51.25(+1.37%)
Dec 19, 2013 3740 3763 3719 3742 0 -4.18(-0.11%)
Dec 18, 2013 3683 3752 3644 3746 0 +72.98(+1.99%)
Dec 17, 2013 3703 3711 3652 3673 0 -17.23(-0.47%)
Dec 16, 2013 3674 3718 3659 3690 0 +29.09(+0.79%)
Dec 13, 2013 3659 3683 3637 3661 0 +7.88(+0.22%)
Dec 12, 2013 3671 3688 3635 3653 0 -19.34(-0.53%)
Dec 11, 2013 3722 3739 3665 3673 0 -55.98(-1.50%)
Dec 10, 2013 3733 3757 3714 3729 0 -12.82(-0.34%)
Dec 09, 2013 3751 3768 3721 3741 0 -2.49(-0.07%)
Dec 06, 2013 3728 3759 3711 3744 0 +57.44(+1.56%)
Dec 05, 2013 3688 3714 3669 3687 0 -6.94(-0.19%)
Dec 04, 2013 3669 3716 3649 3693 0 +0.24(+0.01%)
Dec 03, 2013 3704 3728 3674 3693 0 -27.43(-0.74%)
Dec 02, 2013 3748 3771 3709 3721 0 -19.67(-0.53%)
Nov 29, 2013 3739 3762 3723 3740 0 +18.72(+0.50%)
Nov 27, 2013 3722 3722 3722 0 +17.63(+0.48%)
Nov 26, 2013 3700 3728 3676 3704 0 +9.46(+0.26%)
Nov 25, 2013 3686 3714 3666 3695 0 +11.67(+0.32%)
Nov 22, 2013 3680 3694 3654 3683 0 +18.16(+0.50%)
Nov 21, 2013 3632 3678 3619 3665 0 +46.16(+1.28%)
Nov 20, 2013 3643 3664 3605 3619 0 -13.38(-0.37%)
Nov 19, 2013 3629 3656 3618 3632 0 -7.00(-0.19%)
Nov 18, 2013 3659 3680 3624 3639 0 -18.86(-0.52%)
Nov 15, 2013 3653 3685 3634 3658 0 +25.28(+0.70%)
Nov 14, 2013 3594 3645 3585 3632 0 +56.69(+1.59%)
Nov 12, 2013 3584 3599 3552 3576 0 -2.70(-0.08%)
Nov 11, 2013 3567 3594 3559 3578 0 -9.54(-0.27%)
Nov 08, 2013 3558 3603 3541 3588 0 +33.23(+0.93%)
Nov 07, 2013 3609 3625 3549 3555 0 -52.37(-1.45%)
Nov 06, 2013 3617 3634 3586 3607 0 +6.68(+0.19%)
Nov 05, 2013 3587 3617 3565 3600 0 -1.40(-0.04%)
Nov 04, 2013 3608 3624 3581 3602 0 +5.97(+0.17%)
Nov 01, 2013 3581 3614 3570 3596 0 +8.69(+0.24%)
Oct 31, 2013 3620 3632 3577 3587 0 -46.90(-1.29%)
Oct 30, 2013 3658 3679 3617 3634 0 -15.08(-0.41%)
Oct 29, 2013 3630 3663 3617 3649 0 +29.92(+0.83%)
Oct 28, 2013 3613 3643 3586 3619 0 +9.71(+0.27%)
Oct 25, 2013 3584 3626 3554 3610 0 +14.54(+0.40%)
Oct 24, 2013 3584 3607 3565 3595 0 +17.09(+0.48%)
Oct 23, 2013 3587 3600 3555 3578 0 -26.49(-0.73%)
Oct 22, 2013 3610 3639 3583 3604 0 +6.09(+0.17%)
Oct 21, 2013 3608 3625 3586 3598 0 +2.13(+0.06%)
Oct 18, 2013 3596 3620 3554 3596 0 +12.34(+0.34%)
Oct 17, 2013 3529 3597 3515 3584 0 +78.40(+2.24%)
Oct 16, 2013 3479 3520 3467 3505 0 +38.43(+1.11%)
Oct 15, 2013 3490 3509 3460 3467 0 -36.94(-1.05%)
Oct 14, 2013 3465 3511 3453 3504 0 +25.50(+0.73%)
Oct 11, 2013 3440 3485 3430 3478 0 +40.21(+1.17%)
Oct 10, 2013 3376 3444 3368 3438 0 +99.71(+2.99%)
Oct 09, 2013 3347 3364 3308 3339 0 +17.49(+0.53%)
Oct 08, 2013 3362 3372 3313 3321 0 -35.56(-1.06%)
Oct 07, 2013 3371 3386 3347 3357 0 -54.69(-1.60%)
Oct 04, 2013 3377 3418 3363 3411 0 +33.05(+0.98%)
Oct 03, 2013 3391 3405 3349 3378 0 -29.51(-0.87%)
Oct 02, 2013 3412 3426 3379 3408 0 -31.93(-0.93%)
Oct 01, 2013 3408 3449 3405 3440 0 +3.15(+0.09%)
Sep 27, 2013 3437 3449 3417 3437 0 -15.76(-0.46%)
Sep 26, 2013 3440 3477 3425 3452 0 +14.88(+0.43%)
Sep 25, 2013 3437 3464 3415 3437 0 +4.45(+0.13%)
Sep 24, 2013 3439 3472 3415 3433 0 -8.36(-0.24%)
Sep 23, 2013 3466 3478 3422 3441 0 -27.77(-0.80%)
Sep 20, 2013 3485 3509 3459 3469 0 -8.69(-0.25%)
Sep 19, 2013 3495 3507 3460 3478 0 +4.60(+0.13%)
Sep 18, 2013 3438 3487 3418 3473 0 +36.73(+1.07%)
Sep 17, 2013 3387 3442 3381 3436 0 +47.50(+1.40%)
Sep 16, 2013 3406 3420 3370 3389 0 +23.38(+0.69%)
Sep 13, 2013 3368 3387 3349 3366 0 -2.66(-0.08%)
Sep 12, 2013 3366 3386 3352 3368 0 +2.18(+0.06%)
Sep 11, 2013 3351 3376 3333 3366 0 +11.97(+0.36%)
Sep 10, 2013 3329 3361 3319 3354 0 +46.50(+1.41%)
Sep 09, 2013 3282 3316 3267 3308 0 +40.31(+1.23%)
Sep 06, 2013 3271 3294 3219 3267 0 -3.80(-0.12%)
Sep 05, 2013 3256 3294 3242 3271 0 +15.95(+0.49%)
Sep 04, 2013 3228 3271 3217 3255 0 +26.40(+0.82%)
Sep 03, 2013 3247 3273 3209 3229 0 +31.89(+1.00%)
Aug 30, 2013 3197 3197 3197 0 -15.95(-0.50%)
Aug 29, 2013 3191 3235 3183 3213 0 +12.88(+0.40%)
Aug 28, 2013 3197 3221 3180 3200 0 -1.42(-0.04%)
Aug 27, 2013 3247 3259 3193 3201 0 -77.74(-2.37%)
Aug 26, 2013 3292 3315 3270 3279 0 -14.61(-0.44%)
Aug 23, 2013 3296 3309 3264 3294 0 +5.51(+0.17%)
Aug 22, 2013 3271 3301 3260 3288 0 +26.27(+0.81%)
Aug 21, 2013 3277 3300 3250 3262 0 -37.99(-1.15%)
Aug 20, 2013 3280 3317 3262 3300 0 +18.35(+0.56%)
Aug 19, 2013 3318 3334 3279 3282 0 -44.21(-1.33%)
Aug 16, 2013 3312 3344 3301 3326 0 +7.90(+0.24%)
Aug 15, 2013 3341 3355 3301 3318 0 -50.23(-1.49%)
Aug 14, 2013 3387 3404 3358 3368 0 -24.75(-0.73%)
Aug 13, 2013 3375 3407 3353 3393 0 +19.86(+0.59%)
Aug 12, 2013 3357 3384 3346 3373 0 -1.90(-0.06%)
Aug 09, 2013 3391 3410 3359 3375 0 -18.82(-0.55%)
Aug 08, 2013 3388 3426 3363 3394 0 +32.49(+0.97%)
Aug 07, 2013 3386 3394 3347 3361 0 -38.65(-1.14%)
Aug 06, 2013 3400 3418 3377 3400 0 -10.13(-0.30%)
Aug 05, 2013 3399 3419 3383 3410 0 +0.83(+0.02%)
Aug 02, 2013 3397 3415 3378 3409 0 -1.27(-0.04%)
Aug 01, 2013 3377 3429 3363 3410 0 +70.78(+2.12%)
Jul 31, 2013 3359 3393 3314 3340 0 -12.46(-0.37%)
Jul 30, 2013 3331 3370 3307 3352 0 +40.53(+1.22%)
Jul 29, 2013 3311 3326 3284 3312 0 -20.07(-0.60%)
Jul 26, 2013 3336 3347 3295 3332 0 -25.49(-0.76%)
Jul 25, 2013 3334 3368 3314 3357 0 +0.11(+0.00%)
Jul 24, 2013 3360 3405 3336 3357 0 +12.74(+0.38%)
Jul 23, 2013 3353 3372 3329 3344 0 -3.18(-0.09%)
Jul 22, 2013 3336 3361 3320 3348 0 +18.06(+0.54%)
Jul 19, 2013 3319 3355 3298 3329 0 +34.48(+1.05%)
Jul 18, 2013 3307 3339 3270 3295 0 -23.40(-0.71%)
Jul 17, 2013 3296 3344 3263 3318 0 -19.30(-0.58%)
Jul 16, 2013 3343 3357 3313 3338 0 -4.14(-0.12%)
Jul 15, 2013 3368 3376 3321 3342 0 -10.83(-0.32%)
Jul 12, 2013 3321 3361 3311 3353 0 +32.25(+0.97%)
Jul 11, 2013 3325 3342 3293 3320 0 +42.96(+1.31%)
Jul 10, 2013 3306 3321 3257 3277 0 -38.34(-1.16%)
Jul 09, 2013 3324 3327 3297 3316 0 +15.51(+0.47%)
Jul 08, 2013 3304 3333 3287 3300 0 +13.93(+0.42%)
Jul 05, 2013 3247 3294 3227 3286 0 +71.05(+2.21%)
Jul 03, 2013 3215 3215 3215 0 -1.25(-0.04%)
Jul 02, 2013 3232 3269 3195 3217 0 -13.30(-0.41%)
Jul 01, 2013 3216 3261 3209 3230 0 +39.17(+1.23%)
Jun 28, 2013 3191 3216 3163 3191 0 +62.16(+1.99%)
Jun 26, 2013 3124 3148 3102 3128 0 +21.18(+0.68%)
Jun 25, 2013 3082 3126 3072 3107 0 +45.70(+1.49%)
Jun 24, 2013 3081 3097 3039 3062 0 -54.23(-1.74%)
Jun 21, 2013 3137 3149 3076 3116 0 +0.53(+0.02%)
Jun 20, 2013 3153 3172 3107 3115 0 -60.79(-1.91%)
Jun 19, 2013 3203 3221 3170 3176 0 -31.63(-0.99%)
Jun 18, 2013 3178 3225 3173 3208 0 +33.80(+1.06%)
Jun 17, 2013 3172 3204 3149 3174 0 +25.10(+0.80%)
Jun 14, 2013 3205 3214 3133 3149 0 -65.11(-2.03%)
Jun 13, 2013 3173 3220 3149 3214 0 +37.32(+1.17%)
Jun 12, 2013 3246 3256 3168 3177 0 -47.03(-1.46%)
Jun 11, 2013 3252 3269 3212 3224 0 -64.05(-1.95%)
Jun 10, 2013 3283 3309 3263 3288 0 +8.49(+0.26%)
Jun 07, 2013 3246 3294 3227 3279 0 +58.64(+1.82%)
Jun 06, 2013 3165 3223 3150 3221 0 +48.70(+1.54%)
Jun 05, 2013 3217 3231 3160 3172 0 -64.49(-1.99%)
Jun 04, 2013 3254 3281 3221 3236 0 +0.15(+0.00%)
Jun 03, 2013 3217 3251 3190 3236 0 +18.04(+0.56%)
May 31, 2013 3248 3282 3215 3218 0 -50.38(-1.54%)
May 30, 2013 3251 3298 3239 3269 0 +21.52(+0.66%)
May 29, 2013 3256 3293 3222 3247 0 -9.25(-0.28%)
May 28, 2013 3259 3298 3242 3256 0 +36.86(+1.14%)
May 24, 2013 3219 3219 3219 0 +11.39(+0.36%)
May 23, 2013 3178 3229 3156 3208 0 -28.22(-0.87%)
May 22, 2013 3281 3337 3224 3236 0 -40.52(-1.24%)
May 21, 2013 3256 3295 3249 3277 0 +22.76(+0.70%)
May 20, 2013 3222 3270 3214 3254 0 -320.82(-8.97%)
May 17, 2013 3547 3593 3543 3575 0 +298.93(+9.13%)
May 16, 2013 3298 3301 3275 3276 0 +36.71(+1.13%)
May 15, 2013 3212 3251 3202 3239 0 -5.76(-0.18%)
May 13, 2013 3254 3263 3227 3245 0 +38.50(+1.20%)
May 10, 2013 3184 3211 3171 3206 0 -10.05(-0.31%)
May 09, 2013 3210 3235 3177 3216 0 -4.40(-0.14%)
May 08, 2013 3200 3226 3183 3221 0 -7.97(-0.25%)
May 07, 2013 3221 3243 3213 3229 0 +13.74(+0.43%)
May 06, 2013 3209 3229 3198 3215 0 +1.09(+0.03%)
May 03, 2013 3197 3227 3169 3214 0 +44.44(+1.40%)
May 02, 2013 3148 3186 3140 3170 0 -12.36(-0.39%)
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.