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, 2012 1414 1450 1402 1432 0 +9.99(+0.70%)
Oct 26, 2012 1422 1422 1422 0 -3.74(-0.26%)
Oct 25, 2012 1427 1442 1414 1425 0 +3.69(+0.26%)
Oct 24, 2012 1424 1442 1414 1422 0 -10.51(-0.73%)
Oct 23, 2012 1416 1442 1408 1432 0 -10.31(-0.71%)
Oct 19, 2012 1478 1484 1432 1443 0 -42.98(-2.89%)
Oct 18, 2012 1492 1503 1476 1486 0 -6.53(-0.44%)
Oct 17, 2012 1499 1519 1477 1492 0 -6.29(-0.42%)
Oct 16, 2012 1482 1510 1475 1498 0 +19.98(+1.35%)
Oct 15, 2012 1469 1485 1461 1478 0 +8.49(+0.58%)
Oct 12, 2012 1466 1484 1460 1470 0 -5.86(-0.40%)
Oct 11, 2012 1479 1501 1469 1476 0 -5.69(-0.38%)
Oct 10, 2012 1477 1503 1471 1481 0 -3.37(-0.23%)
Oct 09, 2012 1490 1504 1472 1485 0 -15.51(-1.03%)
Oct 08, 2012 1486 1508 1484 1500 0 +1.46(+0.10%)
Oct 06, 2012 1503 1516 1489 1499 0 +0.00(+0.00%)
Oct 05, 2012 1494 1516 1489 1499 0 +0.31(+0.02%)
Oct 04, 2012 1476 1505 1469 1499 0 +11.47(+0.77%)
Oct 03, 2012 1474 1497 1469 1487 0 +6.29(+0.42%)
Oct 02, 2012 1483 1495 1465 1481 0 +5.27(+0.36%)
Oct 01, 2012 1482 1493 1456 1476 0 -1.84(-0.12%)
Sep 28, 2012 1473 1492 1466 1477 0 -7.64(-0.51%)
Sep 27, 2012 1469 1497 1471 1485 0 +9.53(+0.65%)
Sep 26, 2012 1472 1489 1458 1475 0 -5.68(-0.38%)
Sep 25, 2012 1507 1522 1477 1481 0 -28.18(-1.87%)
Sep 24, 2012 1488 1524 1485 1509 0 -1.81(-0.12%)
Sep 21, 2012 1519 1536 1501 1511 0 -0.31(-0.02%)
Sep 20, 2012 1500 1520 1499 1511 0 -3.01(-0.20%)
Sep 19, 2012 1508 1525 1499 1514 0 +0.53(+0.04%)
Sep 18, 2012 1499 1522 1498 1514 0 +0.12(+0.01%)
Sep 17, 2012 1506 1539 1501 1514 0 -9.77(-0.64%)
Sep 14, 2012 1502 1535 1501 1524 0 +9.59(+0.63%)
Sep 13, 2012 1485 1522 1484 1514 0 +16.37(+1.09%)
Sep 12, 2012 1484 1511 1478 1498 0 +8.62(+0.58%)
Sep 11, 2012 1476 1505 1472 1489 0 +6.98(+0.47%)
Sep 10, 2012 1470 1498 1469 1482 0 +5.28(+0.36%)
Sep 07, 2012 1496 1505 1467 1477 0 -16.88(-1.13%)
Sep 06, 2012 1474 1502 1472 1494 0 -36.56(-2.39%)
Sep 05, 2012 1509 1540 1510 1530 0 +9.69(+0.64%)
Sep 04, 2012 1480 1524 1478 1521 0 +31.74(+2.13%)
Aug 31, 2012 1489 1489 1489 0 +1.24(+0.08%)
Aug 30, 2012 1487 1503 1479 1488 0 -10.65(-0.71%)
Aug 29, 2012 1480 1504 1481 1498 0 +20.45(+1.38%)
Aug 27, 2012 1471 1489 1467 1478 0 +6.21(+0.42%)
Aug 24, 2012 1460 1482 1457 1472 0 -2.54(-0.17%)
Aug 23, 2012 1478 1492 1465 1474 0 -13.11(-0.88%)
Aug 22, 2012 1480 1501 1474 1487 0 -7.00(-0.47%)
Aug 21, 2012 1472 1509 1477 1494 0 +8.18(+0.55%)
Aug 20, 2012 1483 1497 1469 1486 0 -9.16(-0.61%)
Aug 17, 2012 1478 1506 1476 1495 0 +9.91(+0.67%)
Aug 16, 2012 1478 1496 1467 1485 0 +1.39(+0.09%)
Aug 15, 2012 1458 1491 1462 1484 0 +16.50(+1.12%)
Aug 14, 2012 1479 1496 1458 1467 0 -19.33(-1.30%)
Aug 13, 2012 1477 1496 1462 1487 0 +6.85(+0.46%)
Aug 11, 2012 1470 1486 1454 1480 0 +0.00(+0.00%)
Aug 10, 2012 1470 1486 1454 1480 0 +6.18(+0.42%)
Aug 09, 2012 1459 1487 1455 1474 0 -1.13(-0.08%)
Aug 08, 2012 1461 1490 1453 1475 0 -8.17(-0.55%)
Aug 07, 2012 1466 1494 1461 1483 0 +3.36(+0.23%)
Aug 06, 2012 1460 1497 1455 1480 0 +10.14(+0.69%)
Aug 03, 2012 1434 1512 1433 1469 0 +31.45(+2.19%)
Aug 02, 2012 1415 1456 1399 1438 0 +24.72(+1.75%)
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.