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 (%)
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%)
Jan 02, 2019 3874 3997 3867 3975 0 +42.24(+1.07%)
Dec 31, 2018 3930 3954 3885 3933 0 +26.88(+0.69%)
Dec 28, 2018 3944 3968 3880 3906 0 -9.83(-0.25%)
Dec 27, 2018 3826 3919 3771 3916 0 +38.76(+1.00%)
Dec 26, 2018 3722 3880 3674 3877 0 +182.84(+4.95%)
Dec 24, 2018 3737 3778 3690 3694 0 -77.83(-2.06%)
Dec 21, 2018 3882 3951 3756 3772 0 -140.95(-3.60%)
Dec 20, 2018 3954 3997 3874 3913 0 -67.78(-1.70%)
Dec 19, 2018 4040 4115 3951 3981 0 -84.13(-2.07%)
Dec 18, 2018 4109 4145 4034 4065 0 -11.23(-0.28%)
Dec 17, 2018 4198 4214 4054 4076 0 -135.55(-3.22%)
Dec 14, 2018 4237 4282 4191 4212 0 -60.31(-1.41%)
Dec 13, 2018 4320 4344 4251 4272 0 -40.09(-0.93%)
Dec 12, 2018 4323 4370 4286 4312 0 +58.37(+1.37%)
Dec 11, 2018 4339 4369 4225 4254 0 -31.19(-0.73%)
Dec 10, 2018 4297 4325 4193 4285 0 -22.67(-0.53%)
Dec 07, 2018 4390 4438 4272 4307 0 -85.01(-1.94%)
Dec 06, 2018 4313 4398 4258 4392 0 +1.47(+0.03%)
Dec 04, 2018 4592 4606 4380 4391 0 -227.69(-4.93%)
Dec 03, 2018 4668 4698 4582 4619 0 +13.10(+0.28%)
Nov 30, 2018 4553 4619 4540 4606 0 +34.32(+0.75%)
Nov 29, 2018 4601 4622 4543 4571 0 -59.67(-1.29%)
Nov 28, 2018 4531 4639 4508 4631 0 +108.92(+2.41%)
Nov 27, 2018 4513 4553 4476 4522 0 -3.01(-0.07%)
Nov 26, 2018 4454 4534 4437 4525 0 +124.08(+2.82%)
Nov 23, 2018 4398 4434 4380 4401 0 -24.97(-0.56%)
Nov 21, 2018 4426 4426 4426 4426 0 +47.14(+1.08%)
Nov 20, 2018 4418 4443 4344 4379 0 -83.94(-1.88%)
Nov 19, 2018 4504 4524 4427 4463 0 -35.86(-0.80%)
Nov 16, 2018 4479 4537 4458 4499 0 -1.53(-0.03%)
Nov 15, 2018 4419 4515 4389 4500 0 +46.09(+1.03%)
Nov 14, 2018 4521 4544 4413 4454 0 -30.24(-0.67%)
Nov 13, 2018 4458 4524 4437 4484 0 +30.02(+0.67%)
Nov 12, 2018 4525 4542 4441 4454 0 -76.53(-1.69%)
Nov 09, 2018 4542 4576 4493 4531 0 -31.56(-0.69%)
Nov 08, 2018 4527 4586 4507 4562 0 +24.32(+0.54%)
Nov 07, 2018 4488 4550 4451 4538 0 +77.55(+1.74%)
Nov 06, 2018 4439 4486 4421 4460 0 +10.69(+0.24%)
Nov 05, 2018 4422 4476 4405 4450 0 +35.72(+0.81%)
Nov 02, 2018 4481 4497 4380 4414 0 -47.33(-1.06%)
Nov 01, 2018 4422 4478 4405 4461 0 +55.63(+1.26%)
Oct 31, 2018 4399 4454 4376 4406 0 +40.23(+0.92%)
Oct 30, 2018 4329 4383 4281 4365 0 +67.18(+1.56%)
Oct 29, 2018 4341 4400 4244 4298 0 +19.60(+0.46%)
Oct 26, 2018 4358 4378 4232 4279 0 -115.77(-2.63%)
Oct 24, 2018 4514 4552 4380 4394 0 -109.23(-2.43%)
Oct 23, 2018 4454 4521 4403 4504 0 -42.79(-0.94%)
Oct 22, 2018 4637 4659 4540 4546 0 -87.30(-1.88%)
Oct 19, 2018 4576 4675 4559 4634 0 +78.89(+1.73%)
Oct 18, 2018 4605 4640 4524 4555 0 -52.43(-1.14%)
Oct 17, 2018 4602 4644 4563 4607 0 +7.79(+0.17%)
Oct 16, 2018 4550 4611 4519 4600 0 +72.19(+1.59%)
Oct 15, 2018 4529 4569 4499 4527 0 -12.72(-0.28%)
Oct 12, 2018 4588 4622 4473 4540 0 +47.01(+1.05%)
Oct 11, 2018 4572 4618 4483 4493 0 -92.61(-2.02%)
Oct 10, 2018 4715 4730 4580 4586 0 -119.89(-2.55%)
Oct 09, 2018 4701 4729 4669 4706 0 -11.49(-0.24%)
Oct 08, 2018 4700 4736 4652 4717 0 -1.17(-0.02%)
Oct 05, 2018 4759 4776 4688 4718 0 -23.13(-0.49%)
Oct 04, 2018 4781 4811 4705 4741 0 -43.54(-0.91%)
Oct 03, 2018 4796 4824 4764 4785 0 +13.09(+0.27%)
Oct 02, 2018 4769 4798 4731 4772 0 +0.15(+0.00%)
Oct 01, 2018 4779 4821 4752 4772 0 +32.37(+0.68%)
Sep 28, 2018 4773 4804 4727 4739 0 -64.54(-1.34%)
Sep 27, 2018 4814 4838 4777 4804 0 -13.60(-0.28%)
Sep 26, 2018 4883 4894 4804 4817 0 -59.91(-1.23%)
Sep 25, 2018 4904 4909 4851 4877 0 -15.56(-0.32%)
Sep 24, 2018 4931 4944 4866 4893 0 -45.35(-0.92%)
Sep 21, 2018 4959 4979 4919 4938 0 -5.50(-0.11%)
Sep 20, 2018 4945 4980 4919 4944 0 +33.09(+0.67%)
Sep 19, 2018 4897 4936 4874 4911 0 +18.85(+0.39%)
Sep 18, 2018 4884 4913 4858 4892 0 +23.70(+0.49%)
Sep 17, 2018 4908 4926 4854 4868 0 -24.20(-0.49%)
Sep 14, 2018 4865 4911 4847 4892 0 +40.89(+0.84%)
Sep 13, 2018 4857 4889 4833 4851 0 +6.70(+0.14%)
Sep 12, 2018 4862 4887 4816 4845 0 -16.26(-0.33%)
Sep 11, 2018 4815 4878 4801 4861 0 +28.77(+0.60%)
Sep 10, 2018 4826 4867 4808 4832 0 +29.45(+0.61%)
Sep 07, 2018 4799 4827 4773 4803 0 +7.96(+0.17%)
Sep 06, 2018 4814 4836 4773 4795 0 -24.09(-0.50%)
Sep 05, 2018 4847 4871 4791 4819 0 -32.89(-0.68%)
Sep 04, 2018 4835 4868 4805 4852 0 +19.99(+0.41%)
Aug 31, 2018 4832 4832 4832 4832 0 +3.19(+0.07%)
Aug 30, 2018 4842 4854 4812 4829 0 -25.81(-0.53%)
Aug 29, 2018 4856 4876 4818 4854 0 +0.27(+0.01%)
Aug 28, 2018 4863 4883 4838 4854 0 -3.34(-0.07%)
Aug 27, 2018 4835 4875 4819 4857 0 +55.48(+1.16%)
Aug 24, 2018 4813 4831 4785 4802 0 +4.40(+0.09%)
Aug 23, 2018 4822 4839 4786 4798 0 -32.09(-0.66%)
Aug 22, 2018 4813 4851 4794 4830 0 +16.44(+0.34%)
Aug 21, 2018 4782 4840 4771 4813 0 +36.34(+0.76%)
Aug 20, 2018 4749 4792 4735 4777 0 +28.32(+0.60%)
Aug 17, 2018 4722 4762 4701 4749 0 +27.00(+0.57%)
Aug 16, 2018 4684 4745 4676 4722 0 +57.94(+1.24%)
Aug 15, 2018 4660 4683 4625 4664 0 -27.84(-0.59%)
Aug 14, 2018 4659 4712 4653 4691 0 +45.34(+0.98%)
Aug 13, 2018 4656 4688 4632 4646 0 -6.59(-0.14%)
Aug 10, 2018 4670 4688 4631 4653 0 -61.83(-1.31%)
Aug 09, 2018 4704 4738 4686 4715 0 +9.37(+0.20%)
Aug 08, 2018 4683 4721 4666 4705 0 +26.79(+0.57%)
Aug 07, 2018 4656 4712 4638 4678 0 +39.31(+0.85%)
Aug 06, 2018 4639 4660 4615 4639 0 -1.53(-0.03%)
Aug 03, 2018 4603 4652 4581 4641 0 +40.12(+0.87%)
Aug 02, 2018 4556 4611 4541 4600 0 +20.58(+0.45%)
Aug 01, 2018 4573 4633 4549 4580 0 +11.78(+0.26%)
Jul 31, 2018 4603 4620 4544 4568 0 -33.92(-0.74%)
Jul 30, 2018 4660 4698 4571 4602 0 -83.79(-1.79%)
Jul 27, 2018 4712 4768 4649 4686 0 -24.95(-0.53%)
Jul 26, 2018 4753 4777 4692 4711 0 -37.54(-0.79%)
Jul 25, 2018 4725 4767 4691 4748 0 +15.94(+0.34%)
Jul 24, 2018 4750 4768 4711 4732 0 +6.29(+0.13%)
Jul 23, 2018 4678 4742 4669 4726 0 +57.84(+1.24%)
Jul 20, 2018 4655 4718 4635 4668 0 +36.69(+0.79%)
Jul 19, 2018 4637 4680 4584 4632 0 -68.38(-1.45%)
Jul 18, 2018 4652 4710 4644 4700 0 +52.08(+1.12%)
Jul 17, 2018 4630 4671 4616 4648 0 +21.24(+0.46%)
Jul 16, 2018 4623 4655 4593 4627 0 -3.11(-0.07%)
Jul 13, 2018 4651 4661 4595 4630 0 -24.55(-0.53%)
Jul 12, 2018 4659 4683 4627 4654 0 +20.68(+0.45%)
Jul 11, 2018 4618 4662 4601 4634 0 -9.06(-0.20%)
Jul 10, 2018 4651 4675 4621 4643 0 -3.28(-0.07%)
Jul 09, 2018 4598 4656 4582 4646 0 +94.03(+2.07%)
Jul 06, 2018 4537 4580 4522 4552 0 +20.47(+0.45%)
Jul 05, 2018 4532 4548 4497 4531 0 +22.07(+0.49%)
Jul 03, 2018 4509 4509 4509 4509 0 -39.75(-0.87%)
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.