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 (%)
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%)
May 01, 2012 2501 2549 2489 2526 0 +16.18(+0.64%)
Apr 30, 2012 2507 2526 2493 2510 0 -11.99(-0.48%)
Apr 27, 2012 2499 2542 2498 2522 0 +25.99(+1.04%)
Apr 26, 2012 2463 2511 2460 2496 0 +20.78(+0.84%)
Apr 25, 2012 2447 2485 2442 2475 0 +37.00(+1.52%)
Apr 24, 2012 2419 2455 2418 2438 0 +9.98(+0.41%)
Apr 23, 2012 2414 2434 2393 2428 0 -8.02(-0.33%)
Apr 20, 2012 2444 2463 2421 2436 0 +3.46(+0.14%)
Apr 19, 2012 2446 2465 2412 2432 0 -14.85(-0.61%)
Apr 18, 2012 2447 2474 2433 2447 0 -7.65(-0.31%)
Apr 17, 2012 2442 2468 2427 2455 0 +25.67(+1.06%)
Apr 16, 2012 2436 2456 2406 2429 0 +7.40(+0.31%)
Apr 13, 2012 2453 2460 2415 2422 0 -37.07(-1.51%)
Apr 12, 2012 2421 2464 2412 2459 0 +38.20(+1.58%)
Apr 11, 2012 2410 2433 2401 2421 0 +37.84(+1.59%)
Apr 10, 2012 2426 2444 2378 2383 0 -47.96(-1.97%)
Apr 09, 2012 2434 2446 2413 2431 0 -41.46(-1.68%)
Apr 05, 2012 2450 2485 2445 2472 0 +13.28(+0.54%)
Apr 04, 2012 2475 2488 2448 2459 0 -44.11(-1.76%)
Apr 03, 2012 2496 2514 2478 2503 0 +1.89(+0.08%)
Apr 02, 2012 2487 2518 2470 2501 0 +19.58(+0.79%)
Mar 30, 2012 2498 2506 2462 2482 0 -1.27(-0.05%)
Mar 29, 2012 2487 2503 2458 2483 0 -34.74(-1.38%)
Mar 28, 2012 2514 2535 2488 2518 0 +6.63(+0.26%)
Mar 27, 2012 2534 2544 2505 2511 0 -14.78(-0.59%)
Mar 26, 2012 2502 2535 2484 2526 0 +43.86(+1.77%)
Mar 23, 2012 2460 2496 2443 2482 0 +21.84(+0.89%)
Mar 22, 2012 2439 2482 2426 2460 0 -1.33(-0.05%)
Mar 21, 2012 2470 2486 2451 2462 0 -1.14(-0.05%)
Mar 20, 2012 2456 2481 2442 2463 0 -15.89(-0.64%)
Mar 19, 2012 2458 2503 2446 2479 0 +21.39(+0.87%)
Mar 16, 2012 2473 2487 2444 2457 0 +1.99(+0.08%)
Mar 15, 2012 2428 2465 2411 2455 0 +24.95(+1.03%)
Mar 14, 2012 2407 2457 2384 2430 0 +35.03(+1.46%)
Mar 13, 2012 2345 2399 2333 2395 0 +65.18(+2.80%)
Mar 12, 2012 2337 2349 2306 2330 0 -5.67(-0.24%)
Mar 09, 2012 2323 2353 2311 2336 0 +15.63(+0.67%)
Mar 08, 2012 2306 2327 2290 2320 0 +33.83(+1.48%)
Mar 07, 2012 2268 2297 2262 2286 0 +27.14(+1.20%)
Mar 06, 2012 2284 2296 2249 2259 0 -50.60(-2.19%)
Mar 05, 2012 2306 2320 2285 2310 0 -2.78(-0.12%)
Mar 02, 2012 2333 2340 2304 2312 0 -22.57(-0.97%)
Mar 01, 2012 2316 2352 2307 2335 0 +21.62(+0.93%)
Feb 29, 2012 2333 2354 2301 2313 0 -25.17(-1.08%)
Feb 28, 2012 2333 2352 2313 2339 0 +2.04(+0.09%)
Feb 27, 2012 2302 2349 2288 2337 0 +11.23(+0.48%)
Feb 24, 2012 2321 2336 2308 2325 0 +10.49(+0.45%)
Feb 23, 2012 2303 2326 2290 2315 0 +14.69(+0.64%)
Feb 22, 2012 2300 2319 2291 2300 0 -3.93(-0.17%)
Feb 21, 2012 2306 2317 2288 2304 0 -3.80(-0.16%)
Feb 17, 2012 2308 2308 2308 0 -2.49(-0.11%)
Feb 16, 2012 2273 2319 2266 2310 0 +37.14(+1.63%)
Feb 15, 2012 2294 2311 2264 2273 0 +0.00(+0.00%)
Feb 14, 2012 2272 2283 2251 2273 0 -3.73(-0.16%)
Feb 13, 2012 2278 2289 2260 2277 0 +17.64(+0.78%)
Feb 10, 2012 2260 2279 2242 2259 0 -28.63(-1.25%)
Feb 09, 2012 2270 2300 2256 2288 0 +25.19(+1.11%)
Feb 08, 2012 2246 2278 2228 2263 0 -3.18(-0.14%)
Feb 07, 2012 2250 2285 2240 2266 0 +10.89(+0.48%)
Feb 06, 2012 2259 2273 2234 2255 0 -18.12(-0.80%)
Feb 03, 2012 2243 2287 2238 2273 0 +55.95(+2.52%)
Feb 02, 2012 2208 2236 2193 2217 0 +10.60(+0.48%)
Feb 01, 2012 2189 2224 2180 2207 0 +36.08(+1.66%)
Jan 31, 2012 2157 2185 2137 2171 0 +28.55(+1.33%)
Jan 30, 2012 2148 2159 2122 2142 0 -24.90(-1.15%)
Jan 27, 2012 2158 2187 2148 2167 0 -4.32(-0.20%)
Jan 26, 2012 2179 2200 2151 2171 0 -0.11(-0.01%)
Jan 25, 2012 2145 2186 2134 2171 0 +26.33(+1.23%)
Jan 24, 2012 2137 2159 2122 2145 0 -11.86(-0.55%)
Jan 23, 2012 2161 2186 2137 2157 0 -6.86(-0.32%)
Jan 20, 2012 2135 2173 2119 2164 0 -27.76(-1.27%)
Jan 19, 2012 2184 2207 2170 2191 0 +17.21(+0.79%)
Jan 18, 2012 2151 2193 2139 2174 0 +19.68(+0.91%)
Jan 17, 2012 2149 2179 2119 2155 0 +13.86(+0.65%)
Jan 13, 2012 2141 2141 2141 0 -1.99(-0.09%)
Jan 12, 2012 2126 2151 2111 2143 0 +24.33(+1.15%)
Jan 11, 2012 2102 2130 2087 2118 0 +8.60(+0.41%)
Jan 10, 2012 2102 2127 2080 2110 0 +31.92(+1.54%)
Jan 09, 2012 2070 2092 2057 2078 0 +13.99(+0.68%)
Jan 06, 2012 2079 2093 2051 2064 0 -13.20(-0.64%)
Jan 05, 2012 2039 2097 2027 2077 0 +22.22(+1.08%)
Jan 04, 2012 2051 2072 2020 2055 0 +39.76(+1.97%)
Dec 30, 2011 2023 2032 2011 2015 0 -14.07(-0.69%)
Dec 29, 2011 2012 2035 2001 2029 0 +26.84(+1.34%)
Dec 28, 2011 2033 2039 1996 2002 0 -30.29(-1.49%)
Dec 27, 2011 2042 2055 2026 2033 0 -17.90(-0.87%)
Dec 23, 2011 2050 2050 2050 0 +27.79(+1.37%)
Dec 21, 2011 2032 2048 2000 2023 0 -9.52(-0.47%)
Dec 20, 2011 2006 2050 1993 2032 0 +49.09(+2.48%)
Dec 19, 2011 2030 2038 1977 1983 0 -40.91(-2.02%)
Dec 16, 2011 2015 2043 2004 2024 0 +23.75(+1.19%)
Dec 15, 2011 2052 2058 1991 2000 0 -27.63(-1.36%)
Dec 14, 2011 2031 2054 2015 2028 0 -18.36(-0.90%)
Dec 13, 2011 2091 2102 2029 2046 0 -23.95(-1.16%)
Dec 12, 2011 2083 2089 2048 2070 0 -37.20(-1.77%)
Dec 09, 2011 2079 2118 2067 2107 0 +48.43(+2.35%)
Dec 08, 2011 2100 2109 2052 2059 0 -56.46(-2.67%)
Dec 07, 2011 2082 2126 2057 2115 0 +20.98(+1.00%)
Dec 06, 2011 2105 2116 2074 2094 0 -10.20(-0.48%)
Dec 05, 2011 2100 2130 2080 2105 0 +30.54(+1.47%)
Dec 02, 2011 2072 2112 2066 2074 0 +14.96(+0.73%)
Dec 01, 2011 2039 2075 2034 2059 0 -1.48(-0.07%)
Nov 30, 2011 2002 2064 1993 2061 0 +113.72(+5.84%)
Nov 29, 2011 1956 1976 1939 1947 0 -13.66(-0.70%)
Nov 28, 2011 1952 1980 1936 1961 0 +53.73(+2.82%)
Nov 25, 2011 1905 1931 1897 1907 0 -5.00(-0.26%)
Nov 23, 2011 1912 1912 1912 0 -42.29(-2.16%)
Nov 22, 2011 1953 1976 1936 1954 0 -1.28(-0.07%)
Nov 21, 2011 1953 1973 1925 1955 0 -36.23(-1.82%)
Nov 18, 2011 1996 2008 1969 1992 0 +4.88(+0.25%)
Nov 17, 2011 2034 2048 1966 1987 0 -54.13(-2.65%)
Nov 16, 2011 2085 2099 2035 2041 0 -70.68(-3.35%)
Nov 15, 2011 2084 2129 2068 2112 0 +15.61(+0.74%)
Nov 14, 2011 2114 2128 2076 2096 0 -32.74(-1.54%)
Nov 11, 2011 2112 2141 2098 2129 0 +49.56(+2.38%)
Nov 10, 2011 2105 2116 2061 2079 0 +2.29(+0.11%)
Nov 09, 2011 2121 2137 2066 2077 0 -85.41(-3.95%)
Nov 08, 2011 2161 2174 2122 2162 0 +8.44(+0.39%)
Nov 07, 2011 2142 2164 2112 2154 0 +3.58(+0.17%)
Nov 04, 2011 2151 2163 2119 2150 0 -16.42(-0.76%)
Nov 03, 2011 2134 2177 2089 2167 0 +58.55(+2.78%)
Nov 02, 2011 2091 2127 2077 2108 0 +52.96(+2.58%)
Nov 01, 2011 2071 2105 2045 2055 0 -71.68(-3.37%)
Oct 31, 2011 2152 2183 2123 2127 0 -66.74(-3.04%)
Oct 28, 2011 2176 2205 2163 2194 0 -3.99(-0.18%)
Oct 27, 2011 2176 2215 2148 2198 0 +103.02(+4.92%)
Oct 26, 2011 2084 2111 2049 2095 0 +48.92(+2.39%)
Oct 25, 2011 2081 2113 2035 2046 0 -61.12(-2.90%)
Oct 24, 2011 2044 2124 2039 2107 0 +69.90(+3.43%)
Oct 21, 2011 1991 2045 1980 2037 0 +73.72(+3.76%)
Oct 20, 2011 1940 1974 1905 1963 0 +8.14(+0.42%)
Oct 19, 2011 1994 2012 1948 1955 0 -41.31(-2.07%)
Oct 18, 2011 1946 2012 1930 1996 0 +53.70(+2.76%)
Oct 17, 2011 1987 1997 1937 1943 0 -56.52(-2.83%)
Oct 14, 2011 2027 2033 1957 1999 0 +4.68(+0.23%)
Oct 13, 2011 2013 2025 1971 1994 0 -42.46(-2.08%)
Oct 12, 2011 2014 2070 2000 2037 0 +42.61(+2.14%)
Oct 11, 2011 1965 2011 1947 1994 0 +15.44(+0.78%)
Oct 10, 2011 1938 1981 1933 1979 0 +84.32(+4.45%)
Oct 07, 2011 1942 1959 1884 1895 0 -34.42(-1.78%)
Oct 06, 2011 1894 1934 1884 1929 0 +56.58(+3.02%)
Oct 05, 2011 1861 1886 1823 1872 0 +8.12(+0.44%)
Oct 04, 2011 1797 1872 1755 1864 0 +36.22(+1.98%)
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.