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 (%)
Oct 30, 2009 1178 1216 1171 1186 0 -22.19(-1.84%)
Oct 29, 2009 1173 1220 1180 1208 0 +20.05(+1.69%)
Oct 28, 2009 1178 1225 1177 1188 0 -15.45(-1.28%)
Oct 27, 2009 1184 1222 1191 1204 0 -1.03(-0.09%)
Oct 26, 2009 1204 1245 1196 1205 0 -19.11(-1.56%)
Oct 23, 2009 1203 1236 1216 1224 0 -13.69(-1.11%)
Oct 22, 2009 1202 1245 1208 1237 0 +8.35(+0.68%)
Oct 21, 2009 1207 1260 1222 1229 0 -5.29(-0.43%)
Oct 20, 2009 1209 1245 1226 1234 0 -9.45(-0.76%)
Oct 19, 2009 1208 1250 1219 1244 0 +13.69(+1.11%)
Oct 16, 2009 1205 1243 1213 1230 0 -3.12(-0.25%)
Oct 15, 2009 1196 1245 1212 1233 0 +3.11(+0.25%)
Oct 14, 2009 1205 1241 1213 1230 0 +10.46(+0.86%)
Oct 13, 2009 1188 1227 1200 1220 0 +6.65(+0.55%)
Oct 12, 2009 1223 1233 1204 1213 0 -1.84(-0.15%)
Oct 09, 2009 1203 1222 1194 1215 0 +11.80(+0.98%)
Oct 08, 2009 1180 1217 1190 1203 0 +5.48(+0.46%)
Oct 07, 2009 1157 1207 1168 1197 0 +19.71(+1.67%)
Oct 06, 2009 1152 1191 1157 1178 0 +11.08(+0.95%)
Oct 05, 2009 1134 1177 1140 1167 0 +16.53(+1.44%)
Oct 02, 2009 1124 1165 1125 1150 0 -8.57(-0.74%)
Oct 01, 2009 1182 1193 1153 1159 0 -28.89(-2.43%)
Sep 30, 2009 1178 1209 1173 1188 0 -8.44(-0.71%)
Sep 29, 2009 1179 1218 1186 1196 0 -4.27(-0.36%)
Sep 28, 2009 1163 1215 1177 1200 0 +18.47(+1.56%)
Sep 25, 2009 1175 1208 1167 1182 0 -21.15(-1.76%)
Sep 24, 2009 1191 1225 1188 1203 0 -10.73(-0.88%)
Sep 23, 2009 1206 1244 1207 1214 0 -14.20(-1.16%)
Sep 22, 2009 1201 1242 1214 1228 0 +11.74(+0.97%)
Sep 21, 2009 1195 1233 1199 1216 0 -8.39(-0.69%)
Sep 18, 2009 1203 1241 1208 1225 0 -2.89(-0.24%)
Sep 17, 2009 1202 1242 1215 1227 0 +10.83(+0.89%)
Sep 16, 2009 1186 1234 1200 1217 0 +6.76(+0.56%)
Sep 15, 2009 1176 1218 1188 1210 0 +8.82(+0.73%)
Sep 14, 2009 1157 1210 1175 1201 0 +11.96(+1.01%)
Sep 11, 2009 1166 1201 1176 1189 0 -2.34(-0.20%)
Sep 10, 2009 1148 1196 1166 1191 0 +13.66(+1.16%)
Sep 09, 2009 1133 1187 1147 1178 0 +18.19(+1.57%)
Sep 08, 2009 1135 1171 1147 1160 0 +3.66(+0.32%)
Sep 04, 2009 1156 1156 1156 0 +5.82(+0.51%)
Sep 03, 2009 1117 1156 1127 1150 0 +10.98(+0.96%)
Sep 02, 2009 1139 1154 1129 1139 0 -3.21(-0.28%)
Sep 01, 2009 1153 1176 1137 1142 0 -18.42(-1.59%)
Aug 31, 2009 1130 1171 1142 1161 0 -5.80(-0.50%)
Aug 28, 2009 1149 1182 1153 1167 0 -0.64(-0.05%)
Aug 27, 2009 1168 1177 1147 1167 0 -2.92(-0.25%)
Aug 26, 2009 1138 1178 1151 1170 0 +2.66(+0.23%)
Aug 25, 2009 1140 1182 1155 1167 0 +5.06(+0.44%)
Aug 24, 2009 1147 1183 1154 1162 0 -6.60(-0.56%)
Aug 21, 2009 1132 1175 1146 1169 0 +20.45(+1.78%)
Aug 20, 2009 1106 1154 1125 1149 0 +13.01(+1.15%)
Aug 19, 2009 1091 1141 1111 1136 0 +2.31(+0.20%)
Aug 18, 2009 1096 1141 1115 1133 0 +16.17(+1.45%)
Aug 17, 2009 1120 1136 1105 1117 0 -24.62(-2.16%)
Aug 14, 2009 1124 1160 1130 1142 0 -11.23(-0.97%)
Aug 13, 2009 1155 1165 1139 1153 0 -1.52(-0.13%)
Aug 12, 2009 1115 1167 1134 1154 0 +11.78(+1.03%)
Aug 11, 2009 1122 1161 1133 1143 0 -11.10(-0.96%)
Aug 10, 2009 1130 1168 1140 1154 0 -7.47(-0.64%)
Aug 07, 2009 1133 1176 1139 1161 0 +16.15(+1.41%)
Aug 06, 2009 1118 1166 1126 1145 0 +1.65(+0.14%)
Aug 05, 2009 1126 1161 1127 1143 0 -6.37(-0.55%)
Aug 04, 2009 1134 1162 1126 1150 0 +5.32(+0.46%)
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.