Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Services Sector (CIX: MSECTOR7 )

1,499.93 +0.06 (+0.00%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
May 31, 2016 953.21 959.89 942.87 951.02 0 -0.56(-0.06%)
May 30, 2016 951.59 951.60 951.53 951.57 0 +0.01(+0.00%)
May 27, 2016 945.92 957.15 941.62 951.57 0 +6.44(+0.68%)
May 26, 2016 946.33 954.61 936.70 945.12 0 -0.06(-0.01%)
May 25, 2016 943.34 953.54 936.51 945.18 0 +3.23(+0.34%)
May 24, 2016 933.28 948.13 928.55 941.95 0 +12.72(+1.37%)
May 23, 2016 934.01 941.13 924.81 929.23 0 -5.22(-0.56%)
May 20, 2016 927.78 941.42 922.80 934.45 0 +9.99(+1.08%)
May 19, 2016 922.77 933.46 913.34 924.46 0 -2.49(-0.27%)
May 18, 2016 926.07 938.04 916.52 926.95 0 -2.27(-0.24%)
May 17, 2016 937.24 947.52 922.70 929.22 0 -9.75(-1.04%)
May 16, 2016 932.71 946.42 926.50 938.98 0 +7.39(+0.79%)
May 13, 2016 937.79 946.99 925.70 931.59 0 -9.70(-1.03%)
May 12, 2016 948.83 954.87 932.63 941.29 0 -4.21(-0.44%)
May 11, 2016 954.89 961.59 940.42 945.50 0 -14.99(-1.56%)
May 10, 2016 954.28 966.37 947.61 960.49 0 +8.98(+0.94%)
May 09, 2016 949.72 961.36 941.73 951.51 0 +1.42(+0.15%)
May 06, 2016 942.43 955.60 934.02 950.09 0 +6.09(+0.64%)
May 05, 2016 948.02 957.55 935.73 944.00 0 -2.69(-0.28%)
May 04, 2016 948.57 958.41 937.35 946.70 0 -5.92(-0.62%)
May 03, 2016 955.63 965.09 940.76 952.61 0 -7.81(-0.81%)
May 02, 2016 955.83 968.03 946.21 960.43 0 +7.74(+0.81%)
Apr 29, 2016 958.67 965.75 940.90 952.69 0 -4.20(-0.44%)
Apr 28, 2016 963.31 975.53 950.41 956.89 0 -10.50(-1.09%)
Apr 27, 2016 964.28 975.52 954.66 967.39 0 +2.74(+0.28%)
Apr 26, 2016 960.25 972.32 951.74 964.64 0 +6.07(+0.63%)
Apr 25, 2016 960.25 967.63 949.93 958.57 0 -3.70(-0.38%)
Apr 22, 2016 958.76 971.01 949.99 962.27 0 +0.64(+0.07%)
Apr 21, 2016 968.59 975.98 954.67 961.63 0 -8.13(-0.84%)
Apr 20, 2016 970.34 978.87 960.75 969.76 0 -0.54(-0.06%)
Apr 19, 2016 972.45 982.28 961.78 970.30 0 -0.74(-0.08%)
Apr 18, 2016 965.04 977.01 958.16 971.04 0 +3.88(+0.40%)
Apr 15, 2016 963.97 973.64 956.97 967.16 0 +2.71(+0.28%)
Apr 14, 2016 966.69 974.24 957.04 964.45 0 -0.96(-0.10%)
Apr 13, 2016 955.15 970.14 948.48 965.41 0 +16.30(+1.72%)
Apr 12, 2016 942.52 955.06 935.62 949.11 0 +7.22(+0.77%)
Apr 11, 2016 948.28 958.10 938.14 941.89 0 -2.25(-0.24%)
Apr 08, 2016 947.77 955.63 936.70 944.15 0 +2.82(+0.30%)
Apr 07, 2016 950.03 957.58 934.34 941.33 0 -12.34(-1.29%)
Apr 06, 2016 947.74 958.42 939.34 953.67 0 +6.31(+0.67%)
Apr 05, 2016 950.18 958.54 940.69 947.36 0 -8.82(-0.92%)
Apr 04, 2016 963.79 970.41 950.83 956.18 0 -7.52(-0.78%)
Apr 01, 2016 954.65 968.71 946.14 963.70 0 +2.46(+0.26%)
Mar 31, 2016 962.87 971.62 953.91 961.24 0 -1.69(-0.18%)
Mar 30, 2016 963.56 972.45 954.12 962.93 0 +4.25(+0.44%)
Mar 29, 2016 944.22 959.90 936.14 958.69 0 +13.61(+1.44%)
Mar 28, 2016 944.28 950.76 933.46 945.07 0 +2.79(+0.30%)
Mar 24, 2016 942.28 942.28 942.28 942.28 0 +0.19(+0.02%)
Mar 23, 2016 947.99 954.42 936.39 942.09 0 -6.93(-0.73%)
Mar 22, 2016 945.57 957.29 938.80 949.03 0 -2.95(-0.31%)
Mar 21, 2016 951.48 960.07 942.02 951.98 0 -1.00(-0.11%)
Mar 18, 2016 948.80 962.98 939.96 952.98 0 +7.79(+0.82%)
Mar 17, 2016 937.18 950.41 926.39 945.19 0 +6.87(+0.73%)
Mar 16, 2016 927.26 941.31 919.03 938.31 0 +8.13(+0.87%)
Mar 15, 2016 932.26 938.72 918.51 930.18 0 -7.92(-0.84%)
Mar 14, 2016 937.39 945.09 926.32 938.10 0 -1.18(-0.13%)
Mar 11, 2016 932.38 944.23 924.54 939.28 0 +15.38(+1.66%)
Mar 10, 2016 929.90 937.07 911.56 923.91 0 -2.59(-0.28%)
Mar 09, 2016 924.90 934.98 914.46 926.50 0 +5.70(+0.62%)
Mar 08, 2016 926.30 937.23 913.48 920.80 0 -11.97(-1.28%)
Mar 07, 2016 926.19 939.93 918.92 932.77 0 +1.50(+0.16%)
Mar 04, 2016 930.27 940.25 919.21 931.27 0 +2.55(+0.27%)
Mar 03, 2016 918.74 933.75 911.45 928.72 0 +8.20(+0.89%)
Mar 02, 2016 917.94 927.44 906.87 920.52 0 +0.38(+0.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.