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 (%)
Nov 30, 2020 2965 2983 2913 2969 0 -5.45(-0.18%)
Nov 27, 2020 2986 2997 2947 2974 0 -0.59(-0.02%)
Nov 25, 2020 2972 2992 2945 2975 0 +7.17(+0.24%)
Nov 24, 2020 2961 3003 2928 2968 0 +37.67(+1.29%)
Nov 23, 2020 2899 2949 2881 2930 0 +49.57(+1.72%)
Nov 20, 2020 2926 2945 2868 2881 0 -45.27(-1.55%)
Nov 19, 2020 2914 2950 2884 2926 0 +7.58(+0.26%)
Nov 18, 2020 2936 2962 2908 2918 0 -22.22(-0.76%)
Nov 17, 2020 2929 2960 2905 2940 0 -7.68(-0.26%)
Nov 16, 2020 2967 2988 2921 2948 0 +19.48(+0.67%)
Nov 13, 2020 2910 2945 2881 2929 0 +38.70(+1.34%)
Nov 12, 2020 2923 2947 2872 2890 0 -47.59(-1.62%)
Nov 11, 2020 2941 2973 2907 2938 0 +11.89(+0.41%)
Nov 10, 2020 2944 2983 2894 2926 0 -39.24(-1.32%)
Nov 09, 2020 3024 3083 2946 2965 0 +137.16(+4.85%)
Nov 06, 2020 2820 2849 2781 2828 0 +7.19(+0.25%)
Nov 05, 2020 2813 2856 2790 2821 0 +69.24(+2.52%)
Nov 04, 2020 2722 2793 2701 2751 0 +93.20(+3.51%)
Nov 03, 2020 2631 2683 2611 2658 0 +58.95(+2.27%)
Nov 02, 2020 2608 2637 2577 2599 0 +29.69(+1.16%)
Oct 30, 2020 2584 2609 2524 2569 0 -38.71(-1.48%)
Oct 29, 2020 2591 2638 2548 2608 0 +24.42(+0.95%)
Oct 28, 2020 2631 2649 2559 2584 0 -136.07(-5.00%)
Oct 27, 2020 2747 2761 2697 2720 0 -22.94(-0.84%)
Oct 26, 2020 2789 2801 2709 2743 0 -74.04(-2.63%)
Oct 23, 2020 2840 2846 2792 2817 0 -5.46(-0.19%)
Oct 22, 2020 2827 2844 2787 2822 0 -0.68(-0.02%)
Oct 21, 2020 2827 2863 2809 2823 0 -1.60(-0.06%)
Oct 20, 2020 2824 2861 2810 2825 0 +12.25(+0.44%)
Oct 19, 2020 2868 2880 2802 2812 0 -48.54(-1.70%)
Oct 16, 2020 2864 2899 2852 2861 0 +7.83(+0.27%)
Oct 15, 2020 2844 2883 2807 2853 0 -20.89(-0.73%)
Oct 14, 2020 2906 2918 2858 2874 0 -28.23(-0.97%)
Oct 13, 2020 2910 2932 2880 2902 0 -22.14(-0.76%)
Oct 12, 2020 2934 2948 2907 2924 0 +6.35(+0.22%)
Oct 09, 2020 2887 2929 2877 2918 0 +48.70(+1.70%)
Oct 08, 2020 2873 2889 2855 2869 0 +13.17(+0.46%)
Oct 07, 2020 2844 2866 2822 2856 0 +39.21(+1.39%)
Oct 06, 2020 2853 2881 2804 2817 0 -34.80(-1.22%)
Oct 05, 2020 2842 2859 2818 2852 0 +30.30(+1.07%)
Oct 02, 2020 2810 2850 2791 2821 0 -32.58(-1.14%)
Oct 01, 2020 2843 2882 2825 2854 0 +42.56(+1.51%)
Sep 30, 2020 2815 2852 2794 2811 0 +6.98(+0.25%)
Sep 29, 2020 2816 2839 2796 2804 0 -11.99(-0.43%)
Sep 28, 2020 2809 2836 2796 2816 0 +48.74(+1.76%)
Sep 25, 2020 2719 2780 2698 2768 0 +35.08(+1.28%)
Sep 24, 2020 2714 2759 2686 2733 0 +10.96(+0.40%)
Sep 23, 2020 2800 2807 2711 2722 0 -72.37(-2.59%)
Sep 22, 2020 2755 2800 2728 2794 0 +50.47(+1.84%)
Sep 21, 2020 2753 2775 2691 2743 0 -50.13(-1.79%)
Sep 18, 2020 2823 2841 2775 2794 0 -26.81(-0.95%)
Sep 17, 2020 2791 2839 2778 2820 0 -7.70(-0.27%)
Sep 16, 2020 2846 2871 2818 2828 0 -0.03(-0.00%)
Sep 15, 2020 2842 2863 2814 2828 0 +13.07(+0.46%)
Sep 14, 2020 2795 2834 2784 2815 0 +55.65(+2.02%)
Sep 11, 2020 2782 2792 2734 2759 0 -13.12(-0.47%)
Sep 10, 2020 2833 2859 2758 2773 0 -44.51(-1.58%)
Sep 09, 2020 2806 2844 2769 2817 0 +64.36(+2.34%)
Sep 08, 2020 2757 2799 2734 2753 0 -59.90(-2.13%)
Sep 04, 2020 2867 2893 2745 2813 0 -57.01(-1.99%)
Sep 03, 2020 2972 2976 2844 2870 0 -122.87(-4.11%)
Sep 02, 2020 2964 3006 2947 2992 0 +36.89(+1.25%)
Sep 01, 2020 2939 2970 2919 2956 0 +20.58(+0.70%)
Aug 31, 2020 2981 2988 2924 2935 0 -45.52(-1.53%)
Aug 28, 2020 2941 2995 2924 2981 0 +50.86(+1.74%)
Aug 27, 2020 2923 2951 2899 2930 0 +17.74(+0.61%)
Aug 26, 2020 2891 2927 2871 2912 0 +23.16(+0.80%)
Aug 25, 2020 2874 2898 2854 2889 0 +22.19(+0.77%)
Aug 24, 2020 2849 2875 2834 2867 0 +35.25(+1.25%)
Aug 21, 2020 2837 2848 2817 2831 0 -3.96(-0.14%)
Aug 20, 2020 2790 2845 2784 2835 0 +28.20(+1.00%)
Aug 19, 2020 2795 2833 2784 2807 0 +12.73(+0.46%)
Aug 18, 2020 2798 2810 2763 2794 0 +0.50(+0.02%)
Aug 17, 2020 2773 2809 2764 2794 0 +29.63(+1.07%)
Aug 14, 2020 2768 2784 2749 2764 0 -8.29(-0.30%)
Aug 13, 2020 2760 2800 2756 2772 0 -0.66(-0.02%)
Aug 12, 2020 2776 2804 2759 2773 0 +9.90(+0.36%)
Aug 11, 2020 2765 2824 2736 2763 0 +13.34(+0.49%)
Aug 10, 2020 2778 2801 2728 2750 0 -22.78(-0.82%)
Aug 07, 2020 2776 2792 2739 2773 0 -16.91(-0.61%)
Aug 06, 2020 2761 2800 2742 2790 0 +27.54(+1.00%)
Aug 05, 2020 2716 2786 2701 2762 0 +62.89(+2.33%)
Aug 04, 2020 2688 2716 2667 2699 0 +9.83(+0.37%)
Aug 03, 2020 2688 2718 2667 2689 0 +19.94(+0.75%)
Jul 31, 2020 2690 2699 2638 2669 0 -11.31(-0.42%)
Jul 30, 2020 2662 2710 2636 2681 0 -23.22(-0.86%)
Jul 29, 2020 2657 2725 2640 2704 0 +49.10(+1.85%)
Jul 28, 2020 2676 2695 2650 2655 0 -20.86(-0.78%)
Jul 27, 2020 2650 2689 2636 2676 0 +28.95(+1.09%)
Jul 24, 2020 2648 2676 2622 2647 0 -22.88(-0.86%)
Jul 23, 2020 2689 2730 2652 2670 0 -22.07(-0.82%)
Jul 22, 2020 2661 2700 2653 2692 0 +32.65(+1.23%)
Jul 21, 2020 2697 2706 2644 2659 0 -18.25(-0.68%)
Jul 20, 2020 2624 2695 2612 2677 0 +46.73(+1.78%)
Jul 17, 2020 2615 2641 2593 2631 0 +33.13(+1.28%)
Jul 16, 2020 2617 2626 2583 2597 0 -37.95(-1.44%)
Jul 15, 2020 2613 2650 2598 2635 0 +51.11(+1.98%)
Jul 14, 2020 2537 2590 2506 2584 0 +50.29(+1.98%)
Jul 13, 2020 2600 2623 2529 2534 0 -47.37(-1.84%)
Jul 10, 2020 2572 2593 2544 2581 0 +4.55(+0.18%)
Jul 09, 2020 2608 2620 2541 2577 0 -32.64(-1.25%)
Jul 08, 2020 2603 2618 2578 2609 0 +16.72(+0.64%)
Jul 07, 2020 2616 2653 2583 2593 0 -37.51(-1.43%)
Jul 06, 2020 2644 2656 2608 2630 0 +23.65(+0.91%)
Jul 02, 2020 2621 2642 2597 2607 0 +13.52(+0.52%)
Jul 01, 2020 2576 2616 2560 2593 0 +22.92(+0.89%)
Jun 30, 2020 2541 2580 2526 2570 0 +29.48(+1.16%)
Jun 29, 2020 2529 2548 2486 2541 0 +25.54(+1.02%)
Jun 26, 2020 2565 2580 2508 2515 0 -56.28(-2.19%)
Jun 25, 2020 2536 2576 2512 2571 0 +34.16(+1.35%)
Jun 24, 2020 2616 2625 2526 2537 0 -90.69(-3.45%)
Jun 23, 2020 2631 2662 2607 2628 0 +17.92(+0.69%)
Jun 22, 2020 2569 2622 2557 2610 0 +47.30(+1.85%)
Jun 19, 2020 2636 2644 2552 2563 0 -36.57(-1.41%)
Jun 18, 2020 2578 2607 2569 2599 0 +7.76(+0.30%)
Jun 17, 2020 2602 2624 2582 2592 0 -3.21(-0.12%)
Jun 16, 2020 2626 2648 2565 2595 0 +39.92(+1.56%)
Jun 15, 2020 2492 2568 2479 2555 0 +2.40(+0.09%)
Jun 12, 2020 2566 2583 2493 2552 0 +51.76(+2.07%)
Jun 11, 2020 2593 2610 2495 2501 0 -157.85(-5.94%)
Jun 10, 2020 2655 2685 2631 2659 0 +13.76(+0.52%)
Jun 09, 2020 2638 2674 2623 2645 0 -7.52(-0.28%)
Jun 08, 2020 2653 2671 2617 2652 0 -4.36(-0.16%)
Jun 05, 2020 2610 2664 2593 2657 0 +85.41(+3.32%)
Jun 04, 2020 2600 2618 2554 2571 0 -43.95(-1.68%)
Jun 03, 2020 2611 2632 2580 2615 0 +22.38(+0.86%)
Jun 02, 2020 2591 2612 2565 2593 0 +22.30(+0.87%)
Jun 01, 2020 2564 2589 2546 2570 0 +3.97(+0.15%)
May 29, 2020 2562 2589 2537 2567 0 +6.25(+0.24%)
May 28, 2020 2553 2614 2534 2560 0 +18.45(+0.73%)
May 27, 2020 2567 2575 2480 2542 0 -13.47(-0.53%)
May 26, 2020 2584 2594 2543 2555 0 +39.62(+1.57%)
May 22, 2020 2511 2527 2490 2516 0 +8.56(+0.34%)
May 21, 2020 2543 2550 2495 2507 0 -39.02(-1.53%)
May 20, 2020 2534 2571 2522 2546 0 +51.27(+2.06%)
May 19, 2020 2500 2556 2481 2495 0 -8.39(-0.34%)
May 18, 2020 2470 2528 2461 2503 0 +89.97(+3.73%)
May 15, 2020 2378 2424 2360 2413 0 +21.47(+0.90%)
May 14, 2020 2327 2395 2291 2392 0 +56.48(+2.42%)
May 13, 2020 2364 2393 2304 2335 0 -33.46(-1.41%)
May 12, 2020 2432 2445 2367 2369 0 -61.59(-2.53%)
May 11, 2020 2420 2450 2397 2430 0 -9.60(-0.39%)
May 08, 2020 2445 2459 2414 2440 0 +27.89(+1.16%)
May 07, 2020 2406 2448 2395 2412 0 +41.65(+1.76%)
May 06, 2020 2396 2414 2358 2370 0 +7.67(+0.32%)
May 05, 2020 2372 2397 2347 2363 0 +35.85(+1.54%)
May 04, 2020 2293 2336 2274 2327 0 +7.03(+0.30%)
May 01, 2020 2316 2365 2297 2320 0 -46.22(-1.95%)
Apr 30, 2020 2398 2412 2347 2366 0 -52.72(-2.18%)
Apr 29, 2020 2370 2435 2349 2419 0 +127.21(+5.55%)
Apr 28, 2020 2334 2350 2271 2292 0 +0.05(+0.00%)
Apr 27, 2020 2252 2300 2243 2292 0 +57.16(+2.56%)
Apr 24, 2020 2235 2251 2186 2234 0 +20.85(+0.94%)
Apr 23, 2020 2237 2266 2206 2214 0 -6.88(-0.31%)
Apr 22, 2020 2190 2238 2171 2220 0 +81.70(+3.82%)
Apr 21, 2020 2162 2177 2122 2139 0 -59.36(-2.70%)
Apr 20, 2020 2229 2245 2181 2198 0 -63.85(-2.82%)
Apr 17, 2020 2253 2280 2200 2262 0 +91.42(+4.21%)
Apr 16, 2020 2223 2238 2138 2171 0 -37.48(-1.70%)
Apr 15, 2020 2231 2253 2184 2208 0 -91.75(-3.99%)
Apr 14, 2020 2288 2327 2262 2300 0 +61.33(+2.74%)
Apr 13, 2020 2271 2278 2187 2238 0 -46.67(-2.04%)
Apr 09, 2020 2307 2335 2261 2285 0 +3.23(+0.14%)
Apr 08, 2020 2227 2296 2192 2282 0 +84.23(+3.83%)
Apr 07, 2020 2330 2350 2189 2198 0 -26.14(-1.18%)
Apr 06, 2020 2118 2238 2095 2224 0 +210.26(+10.44%)
Apr 03, 2020 2040 2069 1980 2014 0 -46.32(-2.25%)
Apr 02, 2020 1993 2075 1975 2060 0 +57.43(+2.87%)
Apr 01, 2020 2037 2072 1981 2002 0 -109.86(-5.20%)
Mar 31, 2020 2169 2197 2095 2112 0 -58.65(-2.70%)
Mar 30, 2020 2111 2182 2096 2171 0 +61.25(+2.90%)
Mar 27, 2020 2114 2180 2068 2110 0 -94.05(-4.27%)
Mar 26, 2020 2135 2225 2106 2204 0 +80.83(+3.81%)
Mar 25, 2020 2079 2207 2010 2123 0 +95.24(+4.70%)
Mar 24, 2020 1889 2045 1872 2028 0 +241.38(+13.51%)
Mar 23, 2020 1828 1888 1747 1786 0 -94.77(-5.04%)
Mar 20, 2020 2007 2049 1860 1881 0 -83.44(-4.25%)
Mar 19, 2020 1916 2039 1831 1964 0 +27.93(+1.44%)
Mar 18, 2020 1930 1981 1812 1937 0 -123.16(-5.98%)
Mar 17, 2020 2046 2136 1959 2060 0 +54.39(+2.71%)
Mar 16, 2020 2000 2174 1951 2005 0 -299.10(-12.98%)
Mar 13, 2020 2218 2312 2118 2304 0 +190.06(+8.99%)
Mar 12, 2020 2120 2260 2063 2114 0 -187.84(-8.16%)
Mar 11, 2020 2355 2374 2260 2302 0 -116.17(-4.80%)
Mar 10, 2020 2368 2423 2278 2418 0 +140.38(+6.16%)
Mar 09, 2020 2291 2388 2247 2278 0 -182.41(-7.41%)
Mar 06, 2020 2441 2482 2393 2460 0 -40.37(-1.61%)
Mar 05, 2020 2547 2569 2479 2501 0 -96.98(-3.73%)
Mar 04, 2020 2553 2602 2509 2598 0 +100.05(+4.01%)
Mar 03, 2020 2613 2632 2481 2498 0 -89.42(-3.46%)
Mar 02, 2020 2509 2591 2460 2587 0 +125.47(+5.10%)
Feb 28, 2020 2365 2475 2347 2462 0 +16.19(+0.66%)
Feb 27, 2020 2466 2536 2429 2445 0 -93.80(-3.69%)
Feb 26, 2020 2571 2622 2531 2539 0 -24.43(-0.95%)
Feb 25, 2020 2691 2707 2550 2564 0 -128.91(-4.79%)
Feb 24, 2020 2664 2738 2626 2693 0 -107.34(-3.83%)
Feb 21, 2020 2819 2829 2774 2800 0 -37.69(-1.33%)
Feb 20, 2020 2850 2868 2791 2838 0 -17.16(-0.60%)
Feb 19, 2020 2848 2872 2836 2855 0 +24.67(+0.87%)
Feb 18, 2020 2825 2842 2809 2830 0 +4.27(+0.15%)
Feb 14, 2020 2799 2832 2792 2826 0 +34.20(+1.23%)
Feb 13, 2020 2766 2807 2757 2792 0 +15.18(+0.55%)
Feb 12, 2020 2747 2786 2735 2776 0 +38.70(+1.41%)
Feb 11, 2020 2768 2777 2724 2738 0 -11.51(-0.42%)
Feb 10, 2020 2708 2752 2705 2749 0 +33.29(+1.23%)
Feb 07, 2020 2719 2739 2699 2716 0 -15.74(-0.58%)
Feb 06, 2020 2730 2751 2717 2732 0 +8.79(+0.32%)
Feb 05, 2020 2769 2774 2691 2723 0 -14.21(-0.52%)
Feb 04, 2020 2729 2757 2713 2737 0 +41.05(+1.52%)
Feb 03, 2020 2672 2713 2666 2696 0 +40.96(+1.54%)
Jan 31, 2020 2697 2718 2642 2655 0 -82.10(-3.00%)
Jan 30, 2020 2693 2742 2683 2737 0 +30.33(+1.12%)
Jan 29, 2020 2712 2730 2680 2707 0 +11.65(+0.43%)
Jan 28, 2020 2675 2708 2668 2695 0 +26.44(+0.99%)
Jan 27, 2020 2651 2691 2636 2669 0 -42.08(-1.55%)
Jan 24, 2020 2738 2747 2697 2711 0 -14.96(-0.55%)
Jan 23, 2020 2732 2741 2705 2726 0 -5.24(-0.19%)
Jan 22, 2020 2732 2756 2725 2731 0 +11.58(+0.43%)
Jan 21, 2020 2703 2740 2693 2720 0 +8.08(+0.30%)
Jan 17, 2020 2693 2718 2669 2711 0 +28.65(+1.07%)
Jan 16, 2020 2671 2688 2652 2683 0 +31.35(+1.18%)
Jan 15, 2020 2626 2662 2617 2651 0 +35.08(+1.34%)
Jan 14, 2020 2641 2648 2605 2616 0 -16.65(-0.63%)
Jan 13, 2020 2615 2638 2609 2633 0 +29.34(+1.13%)
Jan 10, 2020 2604 2617 2587 2604 0 +11.89(+0.46%)
Jan 09, 2020 2582 2605 2575 2592 0 +27.87(+1.09%)
Jan 08, 2020 2534 2577 2528 2564 0 +36.73(+1.45%)
Jan 07, 2020 2533 2548 2519 2527 0 +0.35(+0.01%)
Jan 06, 2020 2507 2534 2492 2527 0 -0.41(-0.02%)
Jan 03, 2020 2512 2543 2505 2527 0 -17.09(-0.67%)
Jan 02, 2020 2518 2548 2510 2544 0 +40.67(+1.62%)
Dec 31, 2019 2491 2508 2483 2504 0 +3.29(+0.13%)
Dec 30, 2019 2521 2524 2486 2500 0 -21.22(-0.84%)
Dec 27, 2019 2523 2530 2506 2522 0 +5.49(+0.22%)
Dec 26, 2019 2507 2520 2501 2516 0 +13.17(+0.53%)
Dec 24, 2019 2502 2511 2492 2503 0 +2.91(+0.12%)
Dec 23, 2019 2513 2521 2496 2500 0 -9.84(-0.39%)
Dec 20, 2019 2511 2521 2489 2510 0 +14.94(+0.60%)
Dec 19, 2019 2473 2501 2468 2495 0 +18.36(+0.74%)
Dec 18, 2019 2484 2501 2472 2477 0 -6.76(-0.27%)
Dec 17, 2019 2494 2500 2464 2483 0 -3.76(-0.15%)
Dec 16, 2019 2491 2505 2478 2487 0 +11.69(+0.47%)
Dec 13, 2019 2444 2484 2434 2475 0 +26.40(+1.08%)
Dec 12, 2019 2438 2461 2424 2449 0 +8.16(+0.33%)
Dec 11, 2019 2444 2450 2423 2441 0 +3.55(+0.15%)
Dec 10, 2019 2442 2453 2430 2437 0 -7.67(-0.31%)
Dec 09, 2019 2444 2461 2433 2445 0 -4.80(-0.20%)
Dec 06, 2019 2457 2467 2439 2450 0 +8.52(+0.35%)
Dec 05, 2019 2431 2449 2417 2441 0 +17.78(+0.73%)
Dec 04, 2019 2439 2448 2417 2423 0 -5.60(-0.23%)
Dec 03, 2019 2403 2436 2395 2429 0 -0.58(-0.02%)
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.