Financial News

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 (%)
Mar 31, 2009 655.44 689.10 642.28 675.39 0 +33.80(+5.27%)
Mar 30, 2009 682.11 690.51 630.90 641.59 0 -67.40(-9.51%)
Mar 27, 2009 710.39 729.37 693.45 708.98 0 -20.57(-2.82%)
Mar 26, 2009 696.05 738.35 678.74 729.55 0 +40.95(+5.95%)
Mar 25, 2009 674.16 706.80 650.02 688.60 0 +16.48(+2.45%)
Mar 24, 2009 669.98 711.48 647.96 672.12 0 -24.22(-3.48%)
Mar 23, 2009 650.59 700.72 645.74 696.35 0 +91.30(+15.09%)
Mar 20, 2009 638.14 645.20 594.48 605.05 0 -44.89(-6.91%)
Mar 19, 2009 686.56 700.17 626.44 649.94 0 -24.39(-3.62%)
Mar 18, 2009 627.12 679.60 607.55 674.33 0 +42.79(+6.77%)
Mar 17, 2009 604.77 634.05 587.95 631.54 0 +27.80(+4.60%)
Mar 16, 2009 626.30 656.08 596.67 603.74 0 -7.53(-1.23%)
Mar 13, 2009 619.26 630.47 572.53 611.27 0 -7.83(-1.27%)
Mar 12, 2009 561.68 627.98 539.29 619.10 0 +53.32(+9.43%)
Mar 11, 2009 555.29 581.79 533.11 565.78 0 +2.88(+0.51%)
Mar 10, 2009 525.42 566.97 507.83 562.90 0 +63.35(+12.68%)
Mar 09, 2009 480.07 524.07 469.98 499.55 0 +9.72(+1.98%)
Mar 06, 2009 506.02 513.82 468.41 489.83 0 -8.19(-1.64%)
Mar 05, 2009 529.88 543.32 487.79 498.02 0 -51.62(-9.39%)
Mar 04, 2009 555.00 576.44 517.35 549.64 0 +11.83(+2.20%)
Mar 03, 2009 541.58 573.02 514.63 537.81 0 +10.93(+2.07%)
Mar 02, 2009 561.83 578.32 521.80 526.89 0 -50.21(-8.70%)
Feb 27, 2009 578.96 616.27 565.36 577.09 0 -26.44(-4.38%)
Feb 26, 2009 654.12 681.64 587.46 603.53 0 -24.26(-3.86%)
Feb 25, 2009 632.57 656.71 589.17 627.79 0 -10.75(-1.68%)
Feb 24, 2009 582.21 646.38 558.54 638.55 0 +59.68(+10.31%)
Feb 23, 2009 624.85 635.67 574.11 578.87 0 -35.31(-5.75%)
Feb 20, 2009 602.78 635.51 573.94 614.18 0 -3.94(-0.64%)
Feb 19, 2009 672.35 684.21 611.24 618.12 0 -45.47(-6.85%)
Feb 18, 2009 669.59 684.86 631.79 663.59 0 -1.15(-0.17%)
Feb 17, 2009 703.14 721.43 656.14 664.74 0 -69.89(-9.51%)
Feb 16, 2009 754.24 770.32 720.98 734.63 0 +0.00(+0.00%)
Feb 13, 2009 754.24 770.32 720.98 734.63 0 -21.58(-2.85%)
Feb 12, 2009 749.72 770.85 714.50 756.21 0 -16.33(-2.11%)
Feb 11, 2009 765.44 783.39 746.55 772.54 0 +16.77(+2.22%)
Feb 10, 2009 811.66 829.92 747.21 755.76 0 -70.06(-8.48%)
Feb 09, 2009 826.01 845.37 798.57 825.83 0 -0.90(-0.11%)
Feb 06, 2009 798.13 843.84 788.17 826.72 0 +36.91(+4.67%)
Feb 05, 2009 772.51 822.87 740.09 789.82 0 +16.21(+2.10%)
Feb 04, 2009 795.73 822.75 760.04 773.61 0 -13.17(-1.67%)
Feb 03, 2009 819.56 829.00 773.57 786.78 0 -29.28(-3.59%)
Feb 02, 2009 785.59 825.50 770.01 816.06 0 +16.02(+2.00%)
Jan 30, 2009 825.22 849.47 784.50 800.04 0 -17.41(-2.13%)
Jan 29, 2009 845.55 872.64 802.07 817.45 0 -53.46(-6.14%)
Jan 28, 2009 851.85 883.76 828.92 870.91 0 +60.71(+7.49%)
Jan 27, 2009 803.30 827.24 775.10 810.20 0 +30.85(+3.96%)
Jan 26, 2009 789.87 822.75 764.39 779.34 0 -18.81(-2.36%)
Jan 23, 2009 767.56 814.78 740.84 798.15 0 -14.44(-1.78%)
Jan 22, 2009 828.95 854.22 783.16 812.60 0 -39.88(-4.68%)
Jan 21, 2009 837.59 869.92 787.29 852.48 0 +40.82(+5.03%)
Jan 20, 2009 859.72 888.12 805.44 811.66 0 -63.97(-7.31%)
Jan 19, 2009 916.71 932.35 851.30 875.63 0 +0.00(+0.00%)
Jan 16, 2009 916.71 932.35 851.30 875.63 0 -18.09(-2.02%)
Jan 15, 2009 911.75 935.98 856.00 893.72 0 -13.24(-1.46%)
Jan 14, 2009 927.75 948.17 888.24 906.96 0 -43.84(-4.61%)
Jan 13, 2009 930.98 971.37 914.72 950.80 0 +6.90(+0.73%)
Jan 12, 2009 961.91 985.48 924.28 943.89 0 -23.00(-2.38%)
Jan 09, 2009 1001 1015 953.90 966.89 0 -33.50(-3.35%)
Jan 08, 2009 994.72 1015 968.27 1000 0 -4.51(-0.45%)
Jan 07, 2009 1027 1044 991.56 1005 0 -41.80(-3.99%)
Jan 06, 2009 1021 1062 997.44 1047 0 +40.61(+4.04%)
Jan 05, 2009 980.14 1024 963.06 1006 0 +13.19(+1.33%)
Jan 02, 2009 965.00 1007 943.28 992.90 0 +32.32(+3.36%)
Jan 01, 2009 929.07 972.53 920.18 960.58 0 +0.00(+0.00%)
Dec 31, 2008 929.07 972.53 920.18 960.58 0 +28.79(+3.09%)
Dec 30, 2008 902.14 938.01 889.30 931.78 0 +30.92(+3.43%)
Dec 29, 2008 910.46 923.58 885.54 900.86 0 -13.04(-1.43%)
Dec 26, 2008 921.34 931.54 897.12 913.90 0 +3.60(+0.40%)
Dec 25, 2008 913.14 923.76 894.49 910.30 0 +0.00(+0.00%)
Dec 24, 2008 913.14 923.76 894.49 910.30 0 +0.08(+0.01%)
Dec 23, 2008 944.34 955.80 898.33 910.22 0 -21.44(-2.30%)
Dec 22, 2008 972.54 982.59 910.37 931.66 0 -41.63(-4.28%)
Dec 19, 2008 959.33 998.41 925.72 973.29 0 +23.96(+2.52%)
Dec 18, 2008 979.02 1001 931.25 949.34 0 -13.88(-1.44%)
Dec 17, 2008 939.22 992.46 921.71 963.21 0 -6.70(-0.69%)
Dec 16, 2008 920.18 975.97 895.22 969.91 0 +65.41(+7.23%)
Dec 15, 2008 947.15 964.80 886.89 904.50 0 -43.64(-4.60%)
Dec 12, 2008 902.98 964.12 875.88 948.14 0 +16.90(+1.81%)
Dec 11, 2008 988.35 1011 919.74 931.24 0 -75.24(-7.48%)
Dec 10, 2008 1018 1044 960.07 1006 0 -18.28(-1.78%)
Dec 09, 2008 1048 1079 1010 1025 0 -40.88(-3.84%)
Dec 08, 2008 1032 1089 998.73 1066 0 +58.47(+5.81%)
Dec 05, 2008 935.03 1019 910.53 1007 0 +54.47(+5.72%)
Dec 04, 2008 963.41 1022 928.93 952.70 0 -39.70(-4.00%)
Dec 03, 2008 933.95 1006 895.96 992.40 0 +39.49(+4.14%)
Dec 02, 2008 914.63 963.21 878.73 952.91 0 +57.18(+6.38%)
Dec 01, 2008 1013 1027 885.27 895.73 0 -154.05(-14.67%)
Nov 28, 2008 1018 1068 997.05 1050 0 +19.53(+1.90%)
Nov 27, 2008 966.15 1041 943.46 1030 0 +0.00(+0.00%)
Nov 26, 2008 966.15 1041 943.46 1030 0 +40.47(+4.09%)
Nov 25, 2008 992.61 1040 938.41 989.78 0 +35.28(+3.70%)
Nov 24, 2008 858.70 976.30 818.79 954.50 0 +121.97(+14.65%)
Nov 21, 2008 808.65 853.85 734.12 832.53 0 +55.23(+7.11%)
Nov 20, 2008 821.03 871.09 760.02 777.30 0 -62.52(-7.44%)
Nov 19, 2008 893.26 914.54 831.32 839.83 0 -68.22(-7.51%)
Nov 18, 2008 922.26 958.74 860.59 908.05 0 -23.74(-2.55%)
Nov 17, 2008 958.39 992.48 916.83 931.79 0 -49.80(-5.07%)
Nov 14, 2008 1013 1069 966.69 981.58 0 -69.67(-6.63%)
Nov 13, 2008 976.90 1074 882.46 1051 0 +76.91(+7.89%)
Nov 12, 2008 1020 1043 961.61 974.34 0 -87.70(-8.26%)
Nov 11, 2008 1101 1127 1031 1062 0 -63.64(-5.65%)
Nov 10, 2008 1209 1225 1100 1126 0 -56.71(-4.80%)
Nov 07, 2008 1166 1204 1130 1182 0 +35.22(+3.07%)
Nov 06, 2008 1231 1267 1127 1147 0 -106.28(-8.48%)
Nov 05, 2008 1315 1351 1239 1253 0 -85.26(-6.37%)
Nov 04, 2008 1295 1362 1273 1339 0 +80.59(+6.41%)
Nov 03, 2008 1238 1282 1219 1258 0 +12.48(+1.00%)
Oct 31, 2008 1181 1268 1163 1246 0 +50.55(+4.23%)
Oct 30, 2008 1193 1235 1158 1195 0 +38.82(+3.36%)
Oct 29, 2008 1154 1222 1112 1156 0 -12.57(-1.08%)
Oct 28, 2008 1085 1180 1017 1169 0 +126.35(+12.12%)
Oct 27, 2008 1079 1126 1034 1042 0 -59.65(-5.41%)
Oct 24, 2008 1062 1155 1020 1102 0 -44.16(-3.85%)
Oct 23, 2008 1167 1191 1059 1146 0 -19.25(-1.65%)
Oct 22, 2008 1203 1236 1125 1166 0 -81.08(-6.50%)
Oct 21, 2008 1253 1313 1191 1247 0 -3.15(-0.25%)
Oct 20, 2008 1229 1266 1168 1250 0 +50.00(+4.17%)
Oct 17, 2008 1161 1279 1134 1200 0 +6.01(+0.50%)
Oct 16, 2008 1189 1238 1085 1194 0 +19.40(+1.65%)
Oct 15, 2008 1306 1297 1149 1174 0 -183.20(-13.49%)
Oct 14, 2008 1374 1476 1274 1358 0 +80.89(+6.34%)
Oct 13, 2008 1217 1308 1150 1277 0 +149.40(+13.25%)
Oct 10, 2008 2338 1199 977.12 1127 0 +17.21(+1.55%)
Oct 09, 2008 1266 1294 1066 1110 0 -118.99(-9.68%)
Oct 08, 2008 1227 1526 1180 1229 0 -40.19(-3.17%)
Oct 07, 2008 1382 1433 1255 1269 0 -73.67(-5.49%)
Oct 06, 2008 1364 1422 1254 1343 0 -68.40(-4.85%)
Oct 03, 2008 1500 1549 1392 1411 0 -51.41(-3.51%)
Oct 02, 2008 1574 1594 1439 1463 0 -107.83(-6.87%)
Oct 01, 2008 1575 1626 1512 1571 0 -38.49(-2.39%)
Sep 30, 2008 1547 1646 1488 1609 0 +137.66(+9.36%)
Sep 29, 2008 1693 1711 1444 1471 0 -263.74(-15.20%)
Sep 26, 2008 1632 1761 1604 1735 0 +34.72(+2.04%)
Sep 25, 2008 1696 1768 1660 1700 0 -16.88(-0.98%)
Sep 24, 2008 1741 1780 1661 1717 0 -15.72(-0.91%)
Sep 23, 2008 1708 1771 1668 1733 0 +9.81(+0.57%)
Sep 22, 2008 1831 1879 1692 1723 0 -92.88(-5.11%)
Sep 19, 2008 3121 1930 1700 1816 0 +112.03(+6.57%)
Sep 18, 2008 1555 1740 1444 1704 0 +183.29(+12.05%)
Sep 17, 2008 1600 1636 1472 1521 0 -132.58(-8.02%)
Sep 16, 2008 1562 1669 1535 1653 0 +40.31(+2.50%)
Sep 15, 2008 1674 1749 1604 1613 0 -149.03(-8.46%)
Sep 12, 2008 1727 1786 1703 1762 0 +19.39(+1.11%)
Sep 11, 2008 1690 1759 1661 1743 0 +10.40(+0.60%)
Sep 10, 2008 1745 1780 1698 1732 0 +16.97(+0.99%)
Sep 09, 2008 1804 1835 1709 1715 0 -108.93(-5.97%)
Sep 08, 2008 1836 1879 1762 1824 0 +84.73(+4.87%)
Sep 05, 2008 1689 1748 1659 1740 0 +25.50(+1.49%)
Sep 04, 2008 1766 1782 1701 1714 0 -83.93(-4.67%)
Sep 03, 2008 1776 1807 1747 1798 0 +12.15(+0.68%)
Sep 02, 2008 1791 1830 1749 1786 0 +31.94(+1.82%)
Sep 01, 2008 1748 1780 1725 1754 0 +0.00(+0.00%)
Aug 29, 2008 1748 1780 1725 1754 0 -11.51(-0.65%)
Aug 28, 2008 1718 1772 1707 1765 0 +60.92(+3.57%)
Aug 27, 2008 1664 1711 1649 1704 0 +33.87(+2.03%)
Aug 26, 2008 1650 1683 1632 1671 0 +17.26(+1.04%)
Aug 25, 2008 1676 1689 1641 1653 0 -37.80(-2.24%)
Aug 22, 2008 1669 1703 1635 1691 0 +53.69(+3.28%)
Aug 21, 2008 1615 1657 1596 1637 0 -9.49(-0.58%)
Aug 20, 2008 1622 1673 1588 1647 0 +33.43(+2.07%)
Aug 19, 2008 1658 1664 1590 1613 0 -69.73(-4.14%)
Aug 18, 2008 1730 1743 1664 1683 0 -41.61(-2.41%)
Aug 15, 2008 1701 1748 1684 1725 0 +36.01(+2.13%)
Aug 14, 2008 1633 1705 1619 1689 0 +41.01(+2.49%)
Aug 13, 2008 1681 1690 1615 1648 0 -47.25(-2.79%)
Aug 12, 2008 1744 1763 1676 1695 0 -62.81(-3.57%)
Aug 11, 2008 1702 1801 1681 1758 0 +46.46(+2.71%)
Aug 08, 2008 1647 1732 1632 1711 0 +51.33(+3.09%)
Aug 07, 2008 1702 1736 1637 1660 0 -67.79(-3.92%)
Aug 06, 2008 1726 1751 1687 1728 0 -18.46(-1.06%)
Aug 05, 2008 1681 1756 1659 1746 0 +87.06(+5.25%)
Aug 04, 2008 1684 1701 1623 1659 0 -29.10(-1.72%)
Aug 01, 2008 1691 1708 1632 1688 0 +3.15(+0.19%)
Jul 31, 2008 1675 1727 1652 1685 0 -20.61(-1.21%)
Jul 30, 2008 1715 1759 1650 1706 0 +13.94(+0.82%)
Jul 29, 2008 1687 1701 1585 1692 0 +94.66(+5.93%)
Jul 28, 2008 1658 1686 1586 1597 0 -52.70(-3.19%)
Jul 25, 2008 1658 1704 1615 1650 0 +1.60(+0.10%)
Jul 24, 2008 1777 1794 1632 1648 0 -123.82(-6.99%)
Jul 23, 2008 1721 1812 1683 1772 0 +57.54(+3.36%)
Jul 22, 2008 1639 1727 1598 1715 0 -21.24(-1.22%)
Jul 21, 2008 1778 1806 1712 1736 0 -33.39(-1.89%)
Jul 18, 2008 1765 1790 1703 1769 0 -1.06(-0.06%)
Jul 17, 2008 1689 1805 1650 1770 0 +109.80(+6.61%)
Jul 16, 2008 1557 1668 1526 1660 0 +127.16(+8.29%)
Jul 15, 2008 1533 1609 1462 1533 0 -32.65(-2.08%)
Jul 14, 2008 1662 1683 1556 1566 0 -59.57(-3.66%)
Jul 11, 2008 1615 1684 1544 1626 0 -24.90(-1.51%)
Jul 10, 2008 1637 1693 1597 1650 0 +8.63(+0.53%)
Jul 09, 2008 1732 1747 1629 1642 0 -81.43(-4.73%)
Jul 08, 2008 1629 1735 1603 1723 0 +84.06(+5.13%)
Jul 07, 2008 1688 1729 1593 1639 0 -34.04(-2.03%)
Jul 04, 2008 1680 1713 1641 1673 0 +0.00(+0.00%)
Jul 03, 2008 1680 1713 1641 1673 0 +10.88(+0.65%)
Jul 02, 2008 1708 1737 1653 1662 0 -41.58(-2.44%)
Jul 01, 2008 1635 1719 1614 1704 0 +58.38(+3.55%)
Jun 30, 2008 1675 1698 1631 1646 0 -21.15(-1.27%)
Jun 27, 2008 1686 1714 1642 1667 0 -19.62(-1.16%)
Jun 26, 2008 1748 1758 1678 1686 0 -93.15(-5.23%)
Jun 25, 2008 1791 1841 1756 1779 0 -15.94(-0.89%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback