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 (%)
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%)
May 01, 2019 4896 4924 4856 4865 0 -27.56(-0.56%)
Apr 30, 2019 4892 4914 4844 4892 0 +15.13(+0.31%)
Apr 29, 2019 4896 4924 4861 4877 0 -22.77(-0.46%)
Apr 26, 2019 4828 4913 4808 4900 0 +121.20(+2.54%)
Apr 25, 2019 4769 4812 4731 4779 0 +18.31(+0.38%)
Apr 24, 2019 4740 4788 4710 4760 0 +9.34(+0.20%)
Apr 23, 2019 4705 4766 4684 4751 0 +50.73(+1.08%)
Apr 22, 2019 4709 4735 4687 4700 0 -43.07(-0.91%)
Apr 18, 2019 4716 4769 4684 4743 0 +34.39(+0.73%)
Apr 17, 2019 4736 4747 4687 4709 0 -12.86(-0.27%)
Apr 16, 2019 4697 4735 4682 4722 0 +46.60(+1.00%)
Apr 15, 2019 4693 4709 4651 4675 0 -26.11(-0.56%)
Apr 12, 2019 4685 4730 4668 4701 0 +58.24(+1.25%)
Apr 11, 2019 4656 4675 4617 4643 0 -1.01(-0.02%)
Apr 10, 2019 4649 4665 4609 4644 0 +9.43(+0.20%)
Apr 09, 2019 4647 4662 4614 4635 0 -37.97(-0.81%)
Apr 08, 2019 4661 4682 4632 4673 0 -5.55(-0.12%)
Apr 05, 2019 4677 4705 4653 4678 0 +13.74(+0.29%)
Apr 04, 2019 4652 4682 4623 4664 0 +15.31(+0.33%)
Apr 03, 2019 4664 4694 4628 4649 0 +15.51(+0.33%)
Apr 02, 2019 4637 4659 4601 4634 0 -7.88(-0.17%)
Apr 01, 2019 4579 4657 4568 4641 0 +100.14(+2.21%)
Mar 29, 2019 4556 4578 4521 4541 0 +22.57(+0.50%)
Mar 28, 2019 4506 4543 4481 4519 0 +16.58(+0.37%)
Mar 27, 2019 4509 4536 4470 4502 0 -9.71(-0.22%)
Mar 26, 2019 4509 4536 4468 4512 0 +41.73(+0.93%)
Mar 25, 2019 4480 4514 4432 4470 0 -11.59(-0.26%)
Mar 22, 2019 4569 4576 4466 4482 0 -109.53(-2.39%)
Mar 21, 2019 4514 4614 4500 4591 0 +51.85(+1.14%)
Mar 20, 2019 4598 4608 4527 4539 0 -71.56(-1.55%)
Mar 19, 2019 4654 4667 4596 4611 0 -17.03(-0.37%)
Mar 18, 2019 4619 4654 4601 4628 0 +18.07(+0.39%)
Mar 15, 2019 4571 4622 4559 4610 0 +44.53(+0.98%)
Mar 14, 2019 4567 4589 4543 4565 0 +1.08(+0.02%)
Mar 13, 2019 4523 4585 4512 4564 0 +43.16(+0.95%)
Mar 12, 2019 4510 4557 4498 4521 0 +20.30(+0.45%)
Mar 11, 2019 4468 4515 4458 4501 0 +60.91(+1.37%)
Mar 08, 2019 4395 4446 4384 4440 0 +3.89(+0.09%)
Mar 07, 2019 4474 4482 4413 4436 0 -52.89(-1.18%)
Mar 06, 2019 4502 4527 4480 4489 0 -13.65(-0.30%)
Mar 05, 2019 4519 4534 4471 4503 0 -16.56(-0.37%)
Mar 04, 2019 4559 4586 4475 4519 0 -25.42(-0.56%)
Mar 01, 2019 4532 4581 4515 4545 0 +39.60(+0.88%)
Feb 28, 2019 4485 4531 4467 4505 0 +19.36(+0.43%)
Feb 27, 2019 4462 4504 4443 4486 0 +16.51(+0.37%)
Feb 26, 2019 4465 4501 4440 4469 0 -6.29(-0.14%)
Feb 25, 2019 4519 4548 4469 4475 0 -12.04(-0.27%)
Feb 22, 2019 4475 4505 4453 4487 0 +21.86(+0.49%)
Feb 21, 2019 4472 4496 4432 4466 0 -10.54(-0.24%)
Feb 20, 2019 4471 4496 4449 4476 0 +6.22(+0.14%)
Feb 19, 2019 4463 4497 4436 4470 0 -4.42(-0.10%)
Feb 15, 2019 4451 4504 4432 4474 0 +70.60(+1.60%)
Feb 14, 2019 4406 4438 4368 4404 0 -27.45(-0.62%)
Feb 13, 2019 4427 4467 4411 4431 0 +21.90(+0.50%)
Feb 12, 2019 4377 4433 4365 4409 0 +67.81(+1.56%)
Feb 11, 2019 4333 4359 4317 4341 0 +23.88(+0.55%)
Feb 08, 2019 4295 4332 4264 4318 0 -15.55(-0.36%)
Feb 07, 2019 4335 4358 4289 4333 0 -46.44(-1.06%)
Feb 06, 2019 4370 4403 4336 4380 0 +4.89(+0.11%)
Feb 05, 2019 4368 4394 4345 4375 0 +11.32(+0.26%)
Feb 04, 2019 4344 4374 4318 4363 0 +17.58(+0.40%)
Feb 01, 2019 4313 4366 4303 4346 0 +32.42(+0.75%)
Jan 31, 2019 4282 4333 4266 4313 0 -1.69(-0.04%)
Jan 30, 2019 4270 4329 4235 4315 0 +49.55(+1.16%)
Jan 29, 2019 4272 4294 4246 4265 0 +0.45(+0.01%)
Jan 28, 2019 4235 4275 4214 4265 0 -16.87(-0.39%)
Jan 25, 2019 4270 4320 4244 4282 0 +39.19(+0.92%)
Jan 24, 2019 4223 4280 4205 4243 0 +24.40(+0.58%)
Jan 23, 2019 4241 4263 4175 4218 0 -45.74(-1.07%)
Jan 22, 2019 4286 4310 4229 4264 0 -50.23(-1.16%)
Jan 18, 2019 4247 4330 4198 4314 0 +59.95(+1.41%)
Jan 17, 2019 4220 4281 4193 4254 0 +22.82(+0.54%)
Jan 16, 2019 4196 4256 4182 4231 0 +62.34(+1.50%)
Jan 15, 2019 4161 4197 4129 4169 0 +10.36(+0.25%)
Jan 14, 2019 4121 4182 4111 4159 0 +4.60(+0.11%)
Jan 11, 2019 4120 4164 4096 4154 0 +9.80(+0.24%)
Jan 10, 2019 4125 4163 4102 4144 0 +5.83(+0.14%)
Jan 09, 2019 4129 4168 4100 4139 0 +21.62(+0.53%)
Jan 08, 2019 4118 4155 4063 4117 0 +24.54(+0.60%)
Jan 07, 2019 4073 4129 4047 4092 0 +15.12(+0.37%)
Jan 04, 2019 3979 4096 3965 4077 0 +174.54(+4.47%)
Jan 03, 2019 3950 3977 3885 3903 0 -72.20(-1.82%)
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.