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 31, 2019 1783 1808 1769 1794 0 +10.34(+0.58%)
Jan 30, 2019 1761 1790 1751 1784 0 +34.22(+1.96%)
Jan 29, 2019 1763 1767 1738 1750 0 -10.03(-0.57%)
Jan 28, 2019 1766 1772 1742 1760 0 -22.63(-1.27%)
Jan 25, 2019 1780 1794 1768 1782 0 +18.06(+1.02%)
Jan 24, 2019 1757 1772 1749 1764 0 +9.15(+0.52%)
Jan 23, 2019 1771 1777 1739 1755 0 -7.67(-0.44%)
Jan 22, 2019 1766 1781 1747 1763 0 -16.32(-0.92%)
Jan 18, 2019 1770 1784 1755 1779 0 +22.45(+1.28%)
Jan 17, 2019 1746 1767 1741 1757 0 +6.48(+0.37%)
Jan 16, 2019 1753 1764 1738 1750 0 +5.86(+0.34%)
Jan 15, 2019 1734 1751 1717 1744 0 +10.76(+0.62%)
Jan 14, 2019 1728 1747 1722 1734 0 -7.48(-0.43%)
Jan 11, 2019 1737 1749 1727 1741 0 -4.21(-0.24%)
Jan 10, 2019 1719 1748 1709 1745 0 +9.80(+0.56%)
Jan 09, 2019 1727 1747 1718 1735 0 +23.09(+1.35%)
Jan 08, 2019 1710 1724 1689 1712 0 +13.12(+0.77%)
Jan 07, 2019 1685 1714 1677 1699 0 +20.22(+1.20%)
Jan 04, 2019 1639 1690 1634 1679 0 +66.72(+4.14%)
Jan 03, 2019 1651 1656 1607 1612 0 -56.87(-3.41%)
Jan 02, 2019 1641 1681 1634 1669 0 +3.78(+0.23%)
Dec 31, 2018 1657 1672 1642 1665 0 +16.77(+1.02%)
Dec 28, 2018 1670 1679 1630 1649 0 -11.28(-0.68%)
Dec 27, 2018 1615 1661 1593 1660 0 +19.51(+1.19%)
Dec 26, 2018 1558 1641 1552 1640 0 +94.72(+6.13%)
Dec 24, 2018 1551 1583 1536 1546 0 -24.65(-1.57%)
Dec 21, 2018 1613 1646 1562 1570 0 -53.36(-3.29%)
Dec 20, 2018 1645 1666 1602 1624 0 -33.32(-2.01%)
Dec 19, 2018 1677 1714 1637 1657 0 -19.72(-1.18%)
Dec 18, 2018 1681 1702 1664 1677 0 +7.74(+0.46%)
Dec 17, 2018 1703 1707 1658 1669 0 -44.46(-2.59%)
Dec 14, 2018 1722 1735 1702 1713 0 -27.86(-1.60%)
Dec 13, 2018 1758 1770 1722 1741 0 -12.69(-0.72%)
Dec 12, 2018 1762 1793 1750 1754 0 +18.05(+1.04%)
Dec 11, 2018 1768 1773 1723 1736 0 -16.65(-0.95%)
Dec 10, 2018 1733 1761 1716 1753 0 +9.63(+0.55%)
Dec 07, 2018 1789 1809 1729 1743 0 -45.70(-2.55%)
Dec 06, 2018 1733 1794 1713 1789 0 +12.86(+0.72%)
Dec 04, 2018 1831 1849 1768 1776 0 -71.74(-3.88%)
Dec 03, 2018 1840 1860 1823 1848 0 +44.48(+2.47%)
Nov 30, 2018 1775 1812 1766 1803 0 +28.17(+1.59%)
Nov 29, 2018 1796 1803 1766 1775 0 -26.19(-1.45%)
Nov 28, 2018 1745 1804 1737 1801 0 +69.28(+4.00%)
Nov 27, 2018 1721 1738 1706 1732 0 +2.40(+0.14%)
Nov 26, 2018 1704 1737 1692 1729 0 +47.07(+2.80%)
Nov 23, 2018 1684 1705 1675 1682 0 -21.40(-1.26%)
Nov 21, 2018 1704 1704 1704 1704 0 +11.41(+0.67%)
Nov 20, 2018 1665 1712 1642 1692 0 -21.59(-1.26%)
Nov 19, 2018 1782 1786 1707 1714 0 -67.93(-3.81%)
Nov 16, 2018 1777 1799 1767 1782 0 -9.10(-0.51%)
Nov 15, 2018 1754 1795 1738 1791 0 +30.44(+1.73%)
Nov 14, 2018 1787 1798 1747 1760 0 -5.02(-0.28%)
Nov 13, 2018 1775 1795 1756 1766 0 -3.38(-0.19%)
Nov 12, 2018 1808 1814 1763 1769 0 -44.09(-2.43%)
Nov 09, 2018 1820 1829 1792 1813 0 -19.46(-1.06%)
Nov 08, 2018 1826 1839 1811 1832 0 +0.66(+0.04%)
Nov 07, 2018 1796 1836 1790 1832 0 +55.26(+3.11%)
Nov 06, 2018 1771 1792 1758 1777 0 +6.94(+0.39%)
Nov 05, 2018 1772 1782 1745 1770 0 -0.77(-0.04%)
Nov 02, 2018 1784 1800 1749 1770 0 -11.60(-0.65%)
Nov 01, 2018 1769 1788 1744 1782 0 +21.72(+1.23%)
Oct 31, 2018 1730 1783 1727 1760 0 +61.13(+3.60%)
Oct 30, 2018 1704 1728 1658 1699 0 -3.41(-0.20%)
Oct 29, 2018 1765 1785 1677 1703 0 -39.65(-2.28%)
Oct 26, 2018 1748 1774 1720 1742 0 +20.09(+1.17%)
Oct 24, 2018 1783 1795 1719 1722 0 -57.47(-3.23%)
Oct 23, 2018 1758 1792 1736 1780 0 -18.01(-1.00%)
Oct 22, 2018 1795 1812 1779 1798 0 +10.50(+0.59%)
Oct 19, 2018 1793 1820 1780 1787 0 -0.79(-0.04%)
Oct 18, 2018 1819 1824 1774 1788 0 -33.05(-1.82%)
Oct 17, 2018 1821 1830 1799 1821 0 +1.55(+0.09%)
Oct 16, 2018 1779 1824 1775 1819 0 +58.82(+3.34%)
Oct 15, 2018 1786 1791 1755 1761 0 -28.75(-1.61%)
Oct 12, 2018 1772 1803 1754 1789 0 +64.88(+3.76%)
Oct 11, 2018 1734 1771 1710 1724 0 -24.84(-1.42%)
Oct 10, 2018 1839 1841 1745 1749 0 -91.24(-4.96%)
Oct 09, 2018 1830 1854 1820 1840 0 +6.46(+0.35%)
Oct 08, 2018 1864 1868 1805 1834 0 -35.60(-1.90%)
Oct 05, 2018 1885 1897 1854 1870 0 -15.28(-0.81%)
Oct 04, 2018 1919 1922 1872 1885 0 -39.75(-2.07%)
Oct 03, 2018 1934 1940 1917 1925 0 +6.87(+0.36%)
Oct 02, 2018 1928 1934 1906 1918 0 -10.61(-0.55%)
Oct 01, 2018 1941 1949 1922 1928 0 +1.48(+0.08%)
Sep 28, 2018 1921 1936 1914 1927 0 +3.19(+0.17%)
Sep 27, 2018 1927 1939 1917 1924 0 +1.90(+0.10%)
Sep 26, 2018 1931 1943 1916 1922 0 -7.24(-0.38%)
Sep 25, 2018 1929 1939 1919 1929 0 +5.43(+0.28%)
Sep 24, 2018 1920 1932 1899 1924 0 -5.94(-0.31%)
Sep 21, 2018 1933 1942 1921 1930 0 +3.68(+0.19%)
Sep 20, 2018 1914 1931 1903 1926 0 +21.86(+1.15%)
Sep 19, 2018 1923 1930 1898 1904 0 -14.53(-0.76%)
Sep 18, 2018 1902 1928 1897 1919 0 +17.89(+0.94%)
Sep 17, 2018 1925 1928 1895 1901 0 -19.28(-1.00%)
Sep 14, 2018 1920 1928 1908 1920 0 +4.36(+0.23%)
Sep 13, 2018 1906 1926 1900 1916 0 +17.33(+0.91%)
Sep 12, 2018 1890 1905 1878 1898 0 +8.08(+0.43%)
Sep 11, 2018 1871 1895 1865 1890 0 +11.69(+0.62%)
Sep 10, 2018 1882 1889 1869 1878 0 +7.32(+0.39%)
Sep 07, 2018 1874 1889 1861 1871 0 -11.20(-0.59%)
Sep 06, 2018 1871 1889 1860 1882 0 +16.16(+0.87%)
Sep 05, 2018 1904 1910 1857 1866 0 -45.01(-2.36%)
Sep 04, 2018 1902 1916 1893 1911 0 +9.66(+0.51%)
Aug 31, 2018 1902 1902 1902 1902 0 +7.87(+0.42%)
Aug 30, 2018 1900 1910 1886 1894 0 -9.44(-0.50%)
Aug 29, 2018 1888 1911 1885 1903 0 +17.05(+0.90%)
Aug 28, 2018 1882 1898 1873 1886 0 +6.45(+0.34%)
Aug 27, 2018 1875 1887 1870 1880 0 +12.68(+0.68%)
Aug 24, 2018 1846 1871 1842 1867 0 +25.96(+1.41%)
Aug 23, 2018 1833 1849 1828 1841 0 +6.74(+0.37%)
Aug 22, 2018 1820 1841 1816 1834 0 +11.80(+0.65%)
Aug 21, 2018 1832 1842 1816 1822 0 -7.59(-0.41%)
Aug 20, 2018 1829 1838 1818 1830 0 +3.79(+0.21%)
Aug 17, 2018 1823 1834 1813 1826 0 +4.25(+0.23%)
Aug 16, 2018 1821 1833 1809 1822 0 +14.93(+0.83%)
Aug 15, 2018 1817 1823 1794 1807 0 -19.21(-1.05%)
Aug 14, 2018 1818 1831 1808 1826 0 +12.18(+0.67%)
Aug 13, 2018 1818 1832 1808 1814 0 -0.91(-0.05%)
Aug 10, 2018 1814 1829 1805 1815 0 -4.48(-0.25%)
Aug 09, 2018 1815 1834 1807 1819 0 +4.54(+0.25%)
Aug 08, 2018 1809 1824 1800 1815 0 +4.22(+0.23%)
Aug 07, 2018 1807 1819 1800 1811 0 +9.79(+0.54%)
Aug 06, 2018 1795 1809 1788 1801 0 +4.52(+0.25%)
Aug 03, 2018 1798 1805 1772 1796 0 +2.05(+0.11%)
Aug 02, 2018 1771 1800 1763 1794 0 +12.91(+0.72%)
Aug 01, 2018 1774 1793 1765 1781 0 +15.60(+0.88%)
Jul 31, 2018 1771 1787 1751 1766 0 +1.99(+0.11%)
Jul 30, 2018 1805 1810 1750 1764 0 -43.55(-2.41%)
Jul 27, 2018 1852 1855 1791 1807 0 -29.79(-1.62%)
Jul 26, 2018 1841 1856 1811 1837 0 -20.05(-1.08%)
Jul 25, 2018 1837 1862 1820 1857 0 +34.16(+1.87%)
Jul 24, 2018 1832 1842 1812 1823 0 -1.19(-0.07%)
Jul 23, 2018 1823 1834 1811 1824 0 -0.33(-0.02%)
Jul 20, 2018 1821 1833 1813 1825 0 +8.58(+0.47%)
Jul 19, 2018 1825 1830 1808 1816 0 -9.24(-0.51%)
Jul 18, 2018 1814 1831 1805 1825 0 +11.78(+0.65%)
Jul 17, 2018 1793 1818 1783 1814 0 +14.96(+0.83%)
Jul 16, 2018 1809 1815 1792 1799 0 -11.13(-0.62%)
Jul 13, 2018 1814 1821 1790 1810 0 -6.68(-0.37%)
Jul 12, 2018 1807 1823 1794 1816 0 +26.82(+1.50%)
Jul 11, 2018 1769 1797 1767 1790 0 +14.02(+0.79%)
Jul 10, 2018 1772 1787 1762 1776 0 +5.65(+0.32%)
Jul 09, 2018 1765 1777 1758 1770 0 +13.50(+0.77%)
Jul 06, 2018 1745 1762 1736 1756 0 +10.95(+0.63%)
Jul 05, 2018 1735 1748 1725 1745 0 +20.27(+1.17%)
Jul 03, 2018 1725 1725 1725 1725 0 -10.55(-0.61%)
Jul 02, 2018 1719 1740 1710 1736 0 +8.47(+0.49%)
Jun 29, 2018 1735 1747 1724 1727 0 -1.78(-0.10%)
Jun 28, 2018 1705 1736 1700 1729 0 +23.91(+1.40%)
Jun 27, 2018 1735 1744 1704 1705 0 -24.03(-1.39%)
Jun 26, 2018 1727 1747 1720 1729 0 +12.84(+0.75%)
Jun 25, 2018 1757 1759 1703 1716 0 -47.65(-2.70%)
Jun 22, 2018 1769 1773 1750 1764 0 +5.15(+0.29%)
Jun 21, 2018 1771 1781 1752 1759 0 -10.40(-0.59%)
Jun 20, 2018 1767 1785 1762 1769 0 +8.19(+0.47%)
Jun 19, 2018 1752 1765 1739 1761 0 -10.73(-0.61%)
Jun 18, 2018 1750 1775 1744 1772 0 +10.03(+0.57%)
Jun 15, 2018 1762 1764 1750 1762 0 +0.65(+0.04%)
Jun 14, 2018 1763 1774 1754 1761 0 +5.43(+0.31%)
Jun 13, 2018 1765 1776 1752 1756 0 -5.62(-0.32%)
Jun 12, 2018 1751 1766 1742 1761 0 +13.36(+0.76%)
Jun 11, 2018 1758 1766 1743 1748 0 -8.05(-0.46%)
Jun 08, 2018 1744 1760 1738 1756 0 +9.12(+0.52%)
Jun 07, 2018 1775 1781 1734 1747 0 -25.73(-1.45%)
Jun 06, 2018 1747 1776 1742 1773 0 +30.68(+1.76%)
Jun 05, 2018 1735 1747 1728 1742 0 +9.81(+0.57%)
Jun 04, 2018 1716 1738 1710 1732 0 +23.89(+1.40%)
Jun 01, 2018 1701 1719 1691 1708 0 +20.56(+1.22%)
May 31, 2018 1697 1707 1681 1688 0 -8.95(-0.53%)
May 30, 2018 1685 1702 1680 1697 0 +18.87(+1.12%)
May 29, 2018 1685 1693 1661 1678 0 -17.61(-1.04%)
May 25, 2018 1695 1695 1695 1695 0 -5.15(-0.30%)
May 24, 2018 1701 1709 1683 1700 0 -0.84(-0.05%)
May 23, 2018 1682 1703 1677 1701 0 +12.27(+0.73%)
May 22, 2018 1695 1705 1684 1689 0 -3.37(-0.20%)
May 21, 2018 1695 1705 1683 1692 0 +7.35(+0.44%)
May 18, 2018 1687 1696 1677 1685 0 -1.89(-0.11%)
May 17, 2018 1694 1700 1680 1687 0 -10.49(-0.62%)
May 16, 2018 1696 1705 1687 1697 0 +2.69(+0.16%)
May 15, 2018 1688 1699 1678 1695 0 -2.69(-0.16%)
May 14, 2018 1711 1719 1691 1697 0 -9.25(-0.54%)
May 11, 2018 1702 1715 1689 1707 0 +2.10(+0.12%)
May 10, 2018 1695 1714 1689 1705 0 +12.55(+0.74%)
May 09, 2018 1687 1700 1675 1692 0 +6.51(+0.39%)
May 08, 2018 1673 1690 1664 1685 0 +10.16(+0.61%)
May 07, 2018 1666 1682 1659 1675 0 +14.15(+0.85%)
May 04, 2018 1638 1667 1633 1661 0 +14.99(+0.91%)
May 03, 2018 1631 1655 1622 1646 0 +6.28(+0.38%)
May 02, 2018 1652 1663 1628 1640 0 +4.51(+0.28%)
May 01, 2018 1622 1638 1608 1635 0 +13.91(+0.86%)
Apr 30, 2018 1622 1640 1615 1621 0 +8.10(+0.50%)
Apr 27, 2018 1626 1633 1604 1613 0 -13.52(-0.83%)
Apr 26, 2018 1607 1638 1595 1627 0 +46.62(+2.95%)
Apr 25, 2018 1584 1591 1560 1580 0 -5.40(-0.34%)
Apr 24, 2018 1617 1625 1572 1586 0 -23.10(-1.44%)
Apr 23, 2018 1618 1624 1601 1609 0 -4.46(-0.28%)
Apr 20, 2018 1620 1629 1604 1613 0 -7.71(-0.48%)
Apr 19, 2018 1626 1632 1612 1621 0 -7.79(-0.48%)
Apr 18, 2018 1623 1635 1612 1629 0 +7.23(+0.45%)
Apr 17, 2018 1605 1628 1597 1622 0 +29.21(+1.83%)
Apr 16, 2018 1596 1606 1582 1592 0 +9.18(+0.58%)
Apr 13, 2018 1597 1602 1575 1583 0 -5.28(-0.33%)
Apr 12, 2018 1580 1601 1577 1588 0 +16.22(+1.03%)
Apr 11, 2018 1579 1597 1568 1572 0 -15.81(-1.00%)
Apr 10, 2018 1583 1597 1571 1588 0 +27.19(+1.74%)
Apr 09, 2018 1563 1588 1556 1561 0 +9.77(+0.63%)
Apr 06, 2018 1578 1589 1543 1551 0 -43.69(-2.74%)
Apr 05, 2018 1591 1608 1582 1595 0 +15.44(+0.98%)
Apr 04, 2018 1542 1584 1534 1579 0 +12.01(+0.77%)
Apr 03, 2018 1565 1577 1545 1567 0 +8.98(+0.58%)
Apr 02, 2018 1580 1590 1539 1558 0 -27.83(-1.75%)
Mar 29, 2018 1586 1586 1586 1586 0 +32.08(+2.06%)
Mar 28, 2018 1562 1574 1539 1554 0 -10.30(-0.66%)
Mar 27, 2018 1612 1615 1554 1564 0 -37.06(-2.31%)
Mar 26, 2018 1585 1605 1566 1601 0 +42.75(+2.74%)
Mar 23, 2018 1592 1605 1554 1559 0 -30.72(-1.93%)
Mar 22, 2018 1620 1629 1585 1589 0 -44.61(-2.73%)
Mar 21, 2018 1649 1658 1630 1634 0 -13.04(-0.79%)
Mar 20, 2018 1633 1654 1628 1647 0 +17.43(+1.07%)
Mar 19, 2018 1639 1646 1615 1630 0 -16.15(-0.98%)
Mar 16, 2018 1640 1656 1632 1646 0 +9.50(+0.58%)
Mar 15, 2018 1637 1650 1627 1636 0 +2.14(+0.13%)
Mar 14, 2018 1649 1652 1625 1634 0 -6.32(-0.39%)
Mar 13, 2018 1645 1647 1637 1640 0 -13.05(-0.79%)
Mar 12, 2018 1658 1664 1642 1653 0 -3.62(-0.22%)
Mar 09, 2018 1636 1660 1631 1657 0 +32.25(+1.98%)
Mar 08, 2018 1624 1634 1609 1625 0 +2.29(+0.14%)
Mar 07, 2018 1622 1628 1618 1623 0 +9.56(+0.59%)
Mar 06, 2018 1622 1633 1601 1613 0 -0.66(-0.04%)
Mar 05, 2018 1586 1620 1574 1614 0 +20.92(+1.31%)
Mar 02, 2018 1566 1596 1550 1593 0 +11.80(+0.75%)
Mar 01, 2018 1607 1617 1569 1581 0 -22.25(-1.39%)
Feb 28, 2018 1615 1634 1602 1603 0 -6.30(-0.39%)
Feb 27, 2018 1628 1638 1608 1609 0 -18.01(-1.11%)
Feb 26, 2018 1619 1632 1611 1628 0 +15.17(+0.94%)
Feb 23, 2018 1593 1614 1584 1612 0 +29.08(+1.84%)
Feb 22, 2018 1586 1595 1569 1583 0 +2.41(+0.15%)
Feb 21, 2018 1598 1612 1578 1581 0 -16.17(-1.01%)
Feb 20, 2018 1591 1610 1583 1597 0 -0.62(-0.04%)
Feb 16, 2018 1598 1598 1598 1598 0 +1.86(+0.12%)
Feb 15, 2018 1587 1598 1566 1596 0 +20.42(+1.30%)
Feb 14, 2018 1540 1579 1536 1575 0 +26.80(+1.73%)
Feb 13, 2018 1534 1555 1526 1549 0 +8.89(+0.58%)
Feb 12, 2018 1528 1550 1517 1540 0 +25.32(+1.67%)
Feb 09, 2018 1496 1530 1456 1514 0 +28.90(+1.95%)
Feb 08, 2018 1552 1559 1482 1485 0 -65.82(-4.24%)
Feb 07, 2018 1551 1582 1540 1551 0 -2.10(-0.14%)
Feb 06, 2018 1500 1561 1472 1553 0 +10.32(+0.67%)
Feb 05, 2018 1560 1589 1519 1543 0 -39.32(-2.48%)
Feb 02, 2018 1606 1624 1579 1582 0 -38.03(-2.35%)
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.