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

Management Services Sector (CIX: MSECTOR769 )

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 (%)
Oct 31, 2019 4082 4158 4031 4130 0 +81.30(+2.01%)
Oct 30, 2019 4012 4061 3976 4049 0 +56.07(+1.40%)
Oct 29, 2019 3972 4024 3949 3993 0 +3.99(+0.10%)
Oct 28, 2019 3996 4037 3966 3989 0 +9.84(+0.25%)
Oct 25, 2019 3994 4035 3945 3979 0 -44.86(-1.11%)
Oct 24, 2019 3966 4039 3948 4024 0 +85.47(+2.17%)
Oct 23, 2019 3934 3964 3906 3939 0 +1.18(+0.03%)
Oct 22, 2019 4010 4042 3928 3937 0 -75.57(-1.88%)
Oct 21, 2019 4019 4035 3983 4013 0 +12.81(+0.32%)
Oct 18, 2019 3991 4020 3956 4000 0 -12.86(-0.32%)
Oct 17, 2019 4012 4037 3973 4013 0 +13.82(+0.35%)
Oct 16, 2019 4001 4022 3960 3999 0 -8.18(-0.20%)
Oct 15, 2019 3960 4021 3948 4007 0 +49.74(+1.26%)
Oct 14, 2019 3988 3997 3939 3958 0 -40.52(-1.01%)
Oct 11, 2019 3993 4036 3976 3998 0 +49.58(+1.26%)
Oct 10, 2019 3918 3973 3905 3949 0 +37.74(+0.96%)
Oct 09, 2019 3912 3937 3895 3911 0 +20.25(+0.52%)
Oct 08, 2019 3930 3950 3881 3891 0 -66.99(-1.69%)
Oct 07, 2019 3952 3985 3929 3958 0 -15.33(-0.39%)
Oct 04, 2019 3930 3989 3919 3973 0 +53.29(+1.36%)
Oct 03, 2019 3904 3938 3843 3920 0 +11.79(+0.30%)
Oct 02, 2019 3919 3933 3860 3908 0 -37.79(-0.96%)
Oct 01, 2019 4000 4032 3935 3946 0 -45.10(-1.13%)
Sep 30, 2019 3961 4017 3950 3991 0 +32.60(+0.82%)
Sep 27, 2019 4034 4042 3929 3958 0 -60.82(-1.51%)
Sep 26, 2019 4029 4051 3978 4019 0 -2.98(-0.07%)
Sep 25, 2019 3990 4038 3956 4022 0 +26.43(+0.66%)
Sep 24, 2019 4018 4037 3974 3996 0 -3.66(-0.09%)
Sep 23, 2019 4010 4038 3983 3999 0 -24.47(-0.61%)
Sep 20, 2019 4025 4077 3975 4024 0 +7.80(+0.19%)
Sep 19, 2019 4006 4050 3988 4016 0 +15.72(+0.39%)
Sep 18, 2019 4020 4032 3962 4000 0 -10.94(-0.27%)
Sep 17, 2019 3965 4017 3937 4011 0 +46.97(+1.18%)
Sep 16, 2019 3928 3986 3911 3964 0 +19.91(+0.50%)
Sep 13, 2019 3960 3990 3928 3944 0 -9.59(-0.24%)
Sep 12, 2019 3947 3989 3926 3954 0 +25.24(+0.64%)
Sep 11, 2019 3897 3950 3851 3929 0 +31.09(+0.80%)
Sep 10, 2019 3959 3971 3865 3898 0 -76.42(-1.92%)
Sep 09, 2019 4023 4032 3951 3974 0 -33.55(-0.84%)
Sep 06, 2019 4013 4045 3993 4007 0 +0.26(+0.01%)
Sep 05, 2019 4012 4051 3983 4007 0 +34.06(+0.86%)
Sep 04, 2019 3971 3998 3934 3973 0 +40.38(+1.03%)
Sep 03, 2019 3939 3968 3903 3933 0 -26.47(-0.67%)
Aug 30, 2019 3954 3981 3926 3959 0 +26.15(+0.66%)
Aug 29, 2019 3925 3959 3906 3933 0 +42.22(+1.09%)
Aug 28, 2019 3854 3912 3832 3891 0 +23.13(+0.60%)
Aug 27, 2019 3884 3904 3845 3868 0 +7.63(+0.20%)
Aug 26, 2019 3865 3889 3822 3860 0 +25.26(+0.66%)
Aug 23, 2019 3921 3936 3822 3835 0 -96.04(-2.44%)
Aug 22, 2019 3960 3970 3901 3931 0 -17.99(-0.46%)
Aug 21, 2019 3954 3975 3926 3949 0 +18.62(+0.47%)
Aug 20, 2019 3932 3968 3904 3930 0 -5.88(-0.15%)
Aug 19, 2019 3940 3969 3910 3936 0 +34.40(+0.88%)
Aug 16, 2019 3858 3932 3842 3902 0 +77.87(+2.04%)
Aug 15, 2019 3829 3863 3786 3824 0 +11.06(+0.29%)
Aug 14, 2019 3808 3868 3779 3813 0 -73.21(-1.88%)
Aug 13, 2019 3870 3947 3860 3886 0 +0.16(+0.00%)
Aug 12, 2019 3907 3921 3858 3886 0 -45.11(-1.15%)
Aug 09, 2019 3955 3986 3906 3931 0 -36.00(-0.91%)
Aug 08, 2019 4007 4064 3873 3967 0 +140.47(+3.67%)
Aug 07, 2019 3758 3851 3717 3827 0 +49.85(+1.32%)
Aug 06, 2019 3765 3804 3709 3777 0 +31.07(+0.83%)
Aug 05, 2019 3830 3848 3715 3746 0 -144.32(-3.71%)
Aug 02, 2019 3932 3946 3851 3890 0 -45.74(-1.16%)
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.