Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

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 (%)
Jan 30, 2015 1200 1209 1174 1179 0 +4.49(+0.38%)
Jan 29, 2015 1168 1180 1156 1174 0 +7.13(+0.61%)
Jan 28, 2015 1193 1197 1164 1167 0 -14.21(-1.20%)
Jan 27, 2015 1189 1194 1172 1181 0 -19.61(-1.63%)
Jan 26, 2015 1202 1209 1188 1201 0 -3.64(-0.30%)
Jan 23, 2015 1204 1215 1198 1205 0 +1.30(+0.11%)
Jan 22, 2015 1194 1208 1186 1203 0 +12.16(+1.02%)
Jan 21, 2015 1189 1199 1182 1191 0 -2.77(-0.23%)
Jan 20, 2015 1195 1206 1180 1194 0 +3.47(+0.29%)
Jan 16, 2015 1169 1193 1166 1191 0 +17.38(+1.48%)
Jan 15, 2015 1174 1176 1170 1173 0 -11.09(-0.94%)
Jan 14, 2015 1179 1192 1170 1184 0 -10.68(-0.89%)
Jan 13, 2015 1195 1195 1195 1195 0 +6.43(+0.54%)
Jan 12, 2015 1196 1203 1181 1189 0 -6.92(-0.58%)
Jan 09, 2015 1210 1214 1191 1195 0 -13.98(-1.16%)
Jan 08, 2015 1202 1213 1197 1209 0 +19.16(+1.61%)
Jan 07, 2015 1186 1195 1174 1190 0 +12.84(+1.09%)
Jan 06, 2015 1187 1192 1163 1177 0 -6.51(-0.55%)
Jan 05, 2015 1204 1207 1179 1184 0 -26.71(-2.21%)
Jan 02, 2015 1215 1226 1199 1211 0 +0.48(+0.04%)
Dec 31, 2014 1210 1210 1210 1210 0 -10.99(-0.90%)
Dec 30, 2014 1226 1230 1215 1221 0 -6.71(-0.55%)
Dec 29, 2014 1230 1239 1223 1228 0 -3.63(-0.29%)
Dec 26, 2014 1233 1240 1228 1231 0 +0.39(+0.03%)
Dec 24, 2014 1231 1231 1231 1231 0 +5.62(+0.46%)
Dec 23, 2014 1222 1231 1215 1225 0 +8.58(+0.71%)
Dec 22, 2014 1212 1220 1205 1217 0 +7.82(+0.65%)
Dec 19, 2014 1212 1221 1201 1209 0 -2.25(-0.19%)
Dec 18, 2014 1201 1214 1192 1211 0 +24.86(+2.10%)
Dec 17, 2014 1164 1189 1157 1186 0 +25.19(+2.17%)
Dec 16, 2014 1161 1183 1161 1161 0 -12.19(-1.04%)
Dec 15, 2014 1180 1186 1159 1173 0 +1.17(+0.10%)
Dec 12, 2014 1190 1204 1170 1172 0 -29.85(-2.48%)
Dec 11, 2014 1196 1214 1193 1202 0 +11.56(+0.97%)
Dec 10, 2014 1205 1212 1187 1191 0 -17.73(-1.47%)
Dec 09, 2014 1189 1212 1186 1208 0 +3.73(+0.31%)
Dec 08, 2014 1211 1221 1199 1205 0 -7.55(-0.62%)
Dec 05, 2014 1211 1219 1205 1212 0 +5.52(+0.46%)
Dec 04, 2014 1209 1216 1199 1207 0 -1.77(-0.15%)
Dec 03, 2014 1202 1215 1196 1208 0 +6.91(+0.58%)
Dec 02, 2014 1198 1206 1189 1201 0 +6.48(+0.54%)
Dec 01, 2014 1191 1209 1184 1195 0 -1.13(-0.09%)
Nov 28, 2014 1194 1205 1189 1196 0 +5.46(+0.46%)
Nov 26, 2014 1191 1191 1191 1191 0 +1.83(+0.15%)
Nov 25, 2014 1181 1195 1177 1189 0 +9.62(+0.82%)
Nov 24, 2014 1176 1183 1171 1179 0 +5.70(+0.49%)
Nov 21, 2014 1182 1187 1167 1174 0 +5.60(+0.48%)
Nov 20, 2014 1154 1171 1152 1168 0 +4.58(+0.39%)
Nov 19, 2014 1163 1170 1151 1163 0 -0.72(-0.06%)
Nov 18, 2014 1161 1173 1157 1164 0 +2.97(+0.26%)
Nov 17, 2014 1162 1172 1155 1161 0 -2.63(-0.23%)
Nov 14, 2014 1168 1172 1158 1164 0 -3.15(-0.27%)
Nov 13, 2014 1173 1176 1160 1167 0 -4.20(-0.36%)
Nov 12, 2014 1160 1175 1156 1171 0 +5.35(+0.46%)
Nov 11, 2014 1166 1170 1158 1166 0 -2.11(-0.18%)
Nov 10, 2014 1168 1175 1157 1168 0 -0.83(-0.07%)
Nov 07, 2014 1168 1177 1157 1169 0 +2.94(+0.25%)
Nov 06, 2014 1165 1173 1156 1166 0 +0.05(+0.00%)
Nov 05, 2014 1153 1176 1147 1166 0 +18.39(+1.60%)
Nov 04, 2014 1140 1152 1131 1147 0 +2.52(+0.22%)
Nov 03, 2014 1143 1153 1136 1145 0 +1.85(+0.16%)
Oct 31, 2014 1135 1155 1130 1143 0 +16.43(+1.46%)
Oct 30, 2014 1093 1135 1088 1126 0 +59.42(+5.57%)
Oct 28, 2014 1052 1068 1048 1067 0 +20.71(+1.98%)
Oct 27, 2014 1043 1052 1042 1046 0 +0.55(+0.05%)
Oct 24, 2014 1041 1049 1034 1046 0 +3.90(+0.37%)
Oct 23, 2014 1040 1051 1035 1042 0 +3.18(+0.31%)
Oct 21, 2014 1022 1042 1015 1039 0 +25.75(+2.54%)
Oct 20, 2014 1001 1015 998.73 1013 0 +8.44(+0.84%)
Oct 17, 2014 1005 1013 994.03 1005 0 +8.36(+0.84%)
Oct 16, 2014 977.01 1002 970.91 996.16 0 +2.83(+0.29%)
Oct 15, 2014 984.49 1001 971.02 993.33 0 -2.86(-0.29%)
Oct 14, 2014 995.67 1010 988.58 996.19 0 +2.31(+0.23%)
Oct 13, 2014 1001 1013 990.33 993.88 0 -7.30(-0.73%)
Oct 10, 2014 1015 1024 999.93 1001 0 -14.53(-1.43%)
Oct 09, 2014 1038 1040 1014 1016 0 -23.84(-2.29%)
Oct 08, 2014 1020 1041 1015 1040 0 +19.25(+1.89%)
Oct 07, 2014 1034 1038 1019 1020 0 -19.20(-1.85%)
Oct 06, 2014 1044 1048 1036 1040 0 -0.69(-0.07%)
Oct 03, 2014 1034 1045 1030 1040 0 +13.04(+1.27%)
Oct 02, 2014 1022 1032 1014 1027 0 +2.76(+0.27%)
Oct 01, 2014 1034 1040 1020 1024 0 -11.35(-1.10%)
Sep 30, 2014 1034 1046 1027 1036 0 +1.88(+0.18%)
Sep 29, 2014 1027 1038 1022 1034 0 -2.85(-0.27%)
Sep 26, 2014 1034 1040 1028 1037 0 +3.04(+0.29%)
Sep 25, 2014 1049 1053 1029 1034 0 -28.34(-2.67%)
Sep 19, 2014 1070 1075 1057 1062 0 -3.63(-0.34%)
Sep 18, 2014 1060 1070 1054 1066 0 +9.59(+0.91%)
Sep 17, 2014 1062 1066 1048 1056 0 -5.69(-0.54%)
Sep 16, 2014 1053 1066 1046 1062 0 +9.35(+0.89%)
Sep 15, 2014 1054 1059 1047 1052 0 -2.59(-0.25%)
Sep 12, 2014 1059 1064 1048 1055 0 -4.28(-0.40%)
Sep 11, 2014 1062 1068 1053 1059 0 -7.44(-0.70%)
Sep 10, 2014 1059 1073 1055 1067 0 +7.92(+0.75%)
Sep 09, 2014 1063 1067 1054 1059 0 -6.35(-0.60%)
Sep 08, 2014 1065 1072 1058 1065 0 -1.24(-0.12%)
Sep 05, 2014 1062 1068 1056 1066 0 +3.01(+0.28%)
Sep 04, 2014 1065 1072 1060 1063 0 +1.12(+0.11%)
Sep 03, 2014 1063 1070 1058 1062 0 +0.23(+0.02%)
Sep 02, 2014 1059 1067 1054 1062 0 +4.86(+0.46%)
Aug 29, 2014 1057 1057 1057 0 -1.96(-0.19%)
Aug 28, 2014 1059 1065 1053 1059 0 -7.08(-0.66%)
Aug 27, 2014 1068 1072 1060 1066 0 -0.82(-0.08%)
Aug 26, 2014 1065 1075 1060 1067 0 +4.76(+0.45%)
Aug 25, 2014 1068 1071 1060 1062 0 +0.34(+0.03%)
Aug 22, 2014 1064 1068 1056 1062 0 -2.64(-0.25%)
Aug 21, 2014 1062 1069 1057 1065 0 +3.49(+0.33%)
Aug 20, 2014 1057 1064 1053 1061 0 +1.10(+0.10%)
Aug 19, 2014 1060 1065 1054 1060 0 +0.24(+0.02%)
Aug 18, 2014 1049 1062 1047 1060 0 +17.86(+1.71%)
Aug 15, 2014 1054 1057 1035 1042 0 -7.64(-0.73%)
Aug 14, 2014 1049 1054 1043 1050 0 +2.40(+0.23%)
Aug 13, 2014 1044 1051 1038 1047 0 +6.38(+0.61%)
Aug 12, 2014 1040 1047 1034 1041 0 -1.92(-0.18%)
Aug 11, 2014 1040 1048 1035 1043 0 +6.10(+0.59%)
Aug 08, 2014 1025 1039 1021 1037 0 +12.31(+1.20%)
Aug 07, 2014 1035 1039 1020 1024 0 -8.21(-0.80%)
Aug 06, 2014 1028 1038 1024 1032 0 -0.26(-0.03%)
Aug 05, 2014 1036 1042 1025 1033 0 -7.05(-0.68%)
Aug 04, 2014 1039 1044 1031 1040 0 +5.55(+0.54%)
Aug 01, 2014 1029 1043 1023 1034 0 +1.52(+0.15%)
Jul 31, 2014 1047 1051 1030 1033 0 -32.97(-3.09%)
Jul 23, 2014 1058 1073 1059 1066 0 -1.39(-0.13%)
Jul 22, 2014 1053 1072 1059 1067 0 +9.85(+0.93%)
Jul 21, 2014 1049 1062 1051 1057 0 -4.42(-0.42%)
Jul 18, 2014 1053 1066 1049 1062 0 +11.66(+1.11%)
Jul 17, 2014 1063 1068 1048 1050 0 -19.67(-1.84%)
Jul 16, 2014 1071 1075 1061 1070 0 +3.77(+0.35%)
Jul 15, 2014 1067 1078 1060 1066 0 +2.35(+0.22%)
Jul 14, 2014 1056 1070 1050 1064 0 +14.82(+1.41%)
Jul 11, 2014 1046 1052 1039 1049 0 +2.81(+0.27%)
Jul 10, 2014 1040 1052 1033 1046 0 -7.36(-0.70%)
Jul 09, 2014 1050 1057 1043 1053 0 +5.01(+0.48%)
Jul 08, 2014 1055 1058 1040 1048 0 -8.29(-0.78%)
Jul 07, 2014 1059 1064 1052 1057 0 -5.82(-0.55%)
Jul 03, 2014 1062 1062 1062 0 +7.63(+0.72%)
Jul 02, 2014 1050 1061 1046 1055 0 +2.19(+0.21%)
Jul 01, 2014 1041 1059 1039 1053 0 +16.91(+1.63%)
Jun 30, 2014 1030 1041 1025 1036 0 +4.74(+0.46%)
Jun 27, 2014 1021 1035 1019 1031 0 +5.61(+0.55%)
Jun 26, 2014 1029 1031 1018 1025 0 +1.82(+0.18%)
Jun 25, 2014 1016 1030 1013 1023 0 +5.88(+0.58%)
Jun 24, 2014 1026 1035 1015 1018 0 -9.08(-0.88%)
Jun 23, 2014 1025 1031 1018 1027 0 +0.30(+0.03%)
Jun 20, 2014 1032 1038 1021 1026 0 -1.29(-0.13%)
Jun 19, 2014 1033 1038 1021 1028 0 -4.98(-0.48%)
Jun 18, 2014 1030 1036 1021 1033 0 +2.01(+0.20%)
Jun 17, 2014 1026 1038 1022 1031 0 +3.90(+0.38%)
Jun 16, 2014 1029 1033 1022 1027 0 -4.78(-0.46%)
Jun 13, 2014 1032 1037 1025 1031 0 +0.76(+0.07%)
Jun 12, 2014 1038 1042 1026 1031 0 -8.11(-0.78%)
Jun 11, 2014 1040 1046 1034 1039 0 -6.42(-0.61%)
Jun 10, 2014 1041 1049 1037 1045 0 +3.81(+0.37%)
Jun 06, 2014 1036 1046 1032 1041 0 +8.10(+0.78%)
Jun 05, 2014 1027 1037 1021 1033 0 +7.62(+0.74%)
Jun 04, 2014 1023 1029 1015 1026 0 +1.17(+0.11%)
Jun 03, 2014 1029 1034 1020 1025 0 -8.54(-0.83%)
Jun 02, 2014 1036 1041 1025 1033 0 +0.47(+0.05%)
May 30, 2014 1039 1041 1027 1033 0 -3.27(-0.32%)
May 29, 2014 1037 1042 1030 1036 0 +1.70(+0.16%)
May 28, 2014 1036 1041 1029 1034 0 -1.71(-0.17%)
May 27, 2014 1031 1042 1027 1036 0 +9.95(+0.97%)
May 23, 2014 1026 1026 1026 0 +8.53(+0.84%)
May 22, 2014 1014 1021 1007 1017 0 +4.01(+0.40%)
May 21, 2014 1005 1018 1001 1013 0 +13.10(+1.31%)
May 20, 2014 1011 1015 996.32 1000 0 -12.51(-1.24%)
May 19, 2014 1006 1018 1003 1013 0 +3.75(+0.37%)
May 16, 2014 1002 1012 995.49 1009 0 +6.99(+0.70%)
May 15, 2014 1010 1014 994.72 1002 0 -10.65(-1.05%)
May 14, 2014 1020 1025 1009 1013 0 -8.89(-0.87%)
May 13, 2014 1026 1030 1017 1022 0 +0.29(+0.03%)
May 12, 2014 1013 1026 1011 1021 0 +7.75(+0.76%)
May 09, 2014 1008 1016 999.45 1014 0 +3.48(+0.34%)
May 08, 2014 1007 1023 1002 1010 0 +1.61(+0.16%)
May 07, 2014 1006 1014 991.81 1008 0 +7.31(+0.73%)
May 06, 2014 1008 1012 998.32 1001 0 -11.99(-1.18%)
May 05, 2014 1002 1018 994.71 1013 0 +6.22(+0.62%)
May 02, 2014 1009 1018 997.58 1007 0 -2.62(-0.26%)
May 01, 2014 1013 1027 999.05 1010 0 +5.65(+0.56%)
Apr 30, 2014 992.18 1009 985.27 1004 0 +10.30(+1.04%)
Apr 29, 2014 989.72 1002 985.82 993.61 0 +7.55(+0.77%)
Apr 28, 2014 983.47 995.84 972.51 986.06 0 +5.63(+0.57%)
Apr 25, 2014 988.44 1002 975.54 980.43 0 -32.09(-3.17%)
Apr 24, 2014 1016 1022 1002 1013 0 +2.56(+0.25%)
Apr 23, 2014 1017 1022 1004 1010 0 -4.98(-0.49%)
Apr 22, 2014 1012 1020 1006 1015 0 +8.79(+0.87%)
Apr 21, 2014 1007 1012 999.47 1006 0 -0.76(-0.08%)
Apr 17, 2014 1007 1007 1007 0 +1.15(+0.11%)
Apr 16, 2014 995.36 1009 988.67 1006 0 +20.50(+2.08%)
Apr 15, 2014 985.20 992.28 964.90 985.26 0 +8.87(+0.91%)
Apr 14, 2014 971.50 985.24 961.72 976.40 0 +17.28(+1.80%)
Apr 11, 2014 972.40 978.42 954.07 959.12 0 -24.09(-2.45%)
Apr 10, 2014 1013 1019 978.42 983.21 0 -28.37(-2.80%)
Apr 09, 2014 997.73 1014 989.24 1012 0 +19.58(+1.97%)
Apr 08, 2014 989.01 1002 982.99 992.00 0 +1.91(+0.19%)
Apr 07, 2014 1001 1006 979.90 990.09 0 -15.14(-1.51%)
Apr 04, 2014 1040 1042 998.40 1005 0 -26.85(-2.60%)
Apr 03, 2014 1037 1042 1026 1032 0 -1.47(-0.14%)
Apr 02, 2014 1035 1043 1026 1034 0 -0.64(-0.06%)
Apr 01, 2014 1034 1043 1025 1034 0 +4.58(+0.44%)
Mar 31, 2014 1020 1033 1014 1030 0 +15.45(+1.52%)
Mar 28, 2014 1018 1028 1006 1014 0 -4.32(-0.42%)
Mar 27, 2014 1019 1025 1007 1018 0 -2.49(-0.24%)
Mar 26, 2014 1042 1045 1020 1021 0 -14.02(-1.35%)
Mar 25, 2014 1053 1058 1032 1035 0 -13.11(-1.25%)
Mar 24, 2014 1057 1065 1037 1048 0 -4.14(-0.39%)
Mar 21, 2014 1066 1086 1043 1052 0 -6.38(-0.60%)
Mar 20, 2014 1061 1067 1050 1059 0 -1.88(-0.18%)
Mar 19, 2014 1070 1076 1053 1060 0 -9.49(-0.89%)
Mar 18, 2014 1060 1073 1053 1070 0 +13.27(+1.26%)
Mar 17, 2014 1048 1061 1046 1057 0 +13.95(+1.34%)
Mar 14, 2014 1043 1053 1035 1043 0 -1.58(-0.15%)
Mar 13, 2014 1066 1071 1041 1044 0 -19.51(-1.83%)
Mar 12, 2014 1058 1068 1052 1064 0 -0.66(-0.06%)
Mar 11, 2014 1064 1074 1054 1065 0 +2.17(+0.20%)
Mar 10, 2014 1064 1069 1058 1062 0 -3.52(-0.33%)
Mar 07, 2014 1068 1073 1058 1066 0 +2.29(+0.22%)
Mar 06, 2014 1067 1075 1059 1064 0 -0.25(-0.02%)
Mar 05, 2014 1072 1076 1058 1064 0 -8.05(-0.75%)
Mar 04, 2014 1064 1077 1056 1072 0 +22.06(+2.10%)
Mar 03, 2014 1052 1060 1037 1050 0 -13.45(-1.26%)
Feb 28, 2014 1070 1078 1049 1063 0 -2.32(-0.22%)
Feb 27, 2014 1061 1072 1056 1066 0 +3.14(+0.30%)
Feb 26, 2014 1062 1072 1055 1062 0 +2.00(+0.19%)
Feb 25, 2014 1057 1067 1049 1060 0 +4.11(+0.39%)
Feb 24, 2014 1051 1068 1046 1056 0 +7.19(+0.69%)
Feb 21, 2014 1049 1058 1043 1049 0 +2.25(+0.21%)
Feb 20, 2014 1048 1056 1035 1047 0 +0.45(+0.04%)
Feb 19, 2014 1054 1064 1044 1046 0 -3.40(-0.32%)
Feb 18, 2014 1052 1061 1043 1050 0 +3.60(+0.34%)
Feb 14, 2014 1046 1046 1046 0 +6.09(+0.59%)
Feb 13, 2014 1028 1044 1023 1040 0 +6.64(+0.64%)
Feb 12, 2014 1036 1044 1027 1034 0 -3.80(-0.37%)
Feb 11, 2014 1034 1043 1027 1037 0 +5.47(+0.53%)
Feb 10, 2014 1034 1042 1025 1032 0 -2.78(-0.27%)
Feb 07, 2014 1024 1041 1018 1035 0 +17.59(+1.73%)
Feb 06, 2014 1001 1021 998.97 1017 0 +16.98(+1.70%)
Feb 05, 2014 992.45 1007 987.35 1000 0 +0.86(+0.09%)
Feb 04, 2014 998.72 1010 985.69 999.20 0 +1.96(+0.20%)
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.