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 (%)
Nov 28, 2008 958.10 977.11 939.84 970.15 0 +10.87(+1.13%)
Nov 27, 2008 908.26 962.46 895.19 959.27 0 +0.00(+0.00%)
Nov 26, 2008 908.26 962.46 895.19 959.27 0 +40.81(+4.44%)
Nov 25, 2008 943.37 961.11 892.58 918.46 0 -17.34(-1.85%)
Nov 24, 2008 897.45 946.21 888.63 935.80 0 +45.70(+5.13%)
Nov 21, 2008 854.14 895.73 822.74 890.10 0 +50.64(+6.03%)
Nov 20, 2008 855.07 894.36 823.87 839.46 0 -25.49(-2.95%)
Nov 19, 2008 922.87 934.06 860.34 864.94 0 -53.44(-5.82%)
Nov 18, 2008 914.91 938.34 879.67 918.38 0 +9.44(+1.04%)
Nov 17, 2008 910.37 940.61 890.36 908.94 0 -10.83(-1.18%)
Nov 14, 2008 935.61 970.11 904.87 919.77 0 -31.00(-3.26%)
Nov 13, 2008 910.88 955.25 866.58 950.78 0 +38.02(+4.17%)
Nov 12, 2008 941.24 958.14 906.00 912.76 0 -42.66(-4.47%)
Nov 11, 2008 957.18 976.38 938.09 955.42 0 -13.79(-1.42%)
Nov 10, 2008 986.95 1012 954.15 969.21 0 -3.48(-0.36%)
Nov 07, 2008 955.78 982.47 938.45 972.68 0 +29.60(+3.14%)
Nov 06, 2008 984.67 1005 925.72 943.08 0 -69.14(-6.83%)
Nov 05, 2008 1045 1066 1005 1012 0 -32.75(-3.13%)
Nov 04, 2008 1035 1059 1010 1045 0 +22.16(+2.17%)
Nov 03, 2008 1036 1055 1007 1023 0 -7.20(-0.70%)
Oct 31, 2008 1008 1051 982.40 1030 0 +45.36(+4.61%)
Oct 30, 2008 954.36 999.01 926.90 984.65 0 +58.59(+6.33%)
Oct 29, 2008 943.73 979.49 892.41 926.06 0 +1.80(+0.19%)
Oct 28, 2008 883.29 934.13 852.43 924.26 0 +62.08(+7.20%)
Oct 27, 2008 895.80 925.44 856.48 862.18 0 -50.32(-5.51%)
Oct 24, 2008 880.56 937.74 856.09 912.50 0 -25.58(-2.73%)
Oct 23, 2008 949.87 973.91 896.79 938.07 0 -14.57(-1.53%)
Oct 22, 2008 992.38 1001 932.76 952.65 0 -43.94(-4.41%)
Oct 21, 2008 1012 1043 984.89 996.58 0 -35.44(-3.43%)
Oct 20, 2008 1022 1045 990.64 1032 0 +18.96(+1.87%)
Oct 17, 2008 994.01 1053 942.82 1013 0 +2.39(+0.24%)
Oct 16, 2008 990.56 1045 934.59 1011 0 +28.55(+2.91%)
Oct 15, 2008 1057 1074 975.95 982.12 0 -74.68(-7.07%)
Oct 14, 2008 1114 1153 1030 1057 0 -27.74(-2.56%)
Oct 13, 2008 1011 1097 988.69 1085 0 +118.89(+12.31%)
Oct 10, 2008 917.30 1039 852.14 965.65 0 -0.26(-0.03%)
Oct 09, 2008 1033 1075 959.47 965.90 0 -63.57(-6.17%)
Oct 08, 2008 994.57 1073 961.97 1029 0 -2.19(-0.21%)
Oct 07, 2008 1102 1126 1022 1032 0 -78.91(-7.11%)
Oct 06, 2008 1130 1152 1047 1111 0 -45.06(-3.90%)
Oct 03, 2008 1211 1230 1124 1156 0 -42.87(-3.58%)
Oct 02, 2008 1233 1249 1189 1198 0 -31.49(-2.56%)
Oct 01, 2008 1238 1261 1199 1230 0 -18.52(-1.48%)
Sep 30, 2008 1237 1277 1181 1249 0 +46.93(+3.91%)
Sep 29, 2008 1264 1301 1171 1202 0 -81.34(-6.34%)
Sep 26, 2008 1244 1299 1228 1283 0 +34.98(+2.80%)
Sep 25, 2008 1237 1280 1220 1248 0 +1.86(+0.15%)
Sep 24, 2008 1247 1268 1224 1246 0 -4.71(-0.38%)
Sep 23, 2008 1269 1293 1241 1251 0 -17.50(-1.38%)
Sep 22, 2008 1296 1318 1258 1268 0 -28.07(-2.17%)
Sep 19, 2008 1290 1393 1231 1296 0 +46.21(+3.70%)
Sep 18, 2008 1233 1268 1189 1250 0 +23.88(+1.95%)
Sep 17, 2008 1256 1271 1218 1226 0 -48.56(-3.81%)
Sep 16, 2008 1249 1290 1224 1275 0 +18.02(+1.43%)
Sep 15, 2008 1230 1288 1217 1257 0 -27.52(-2.14%)
Sep 12, 2008 1273 1296 1252 1284 0 +2.21(+0.17%)
Sep 11, 2008 1272 1302 1244 1282 0 -11.95(-0.92%)
Sep 10, 2008 1284 1320 1268 1294 0 +13.64(+1.07%)
Sep 09, 2008 1327 1338 1275 1280 0 -46.49(-3.50%)
Sep 08, 2008 1325 1345 1301 1327 0 +21.42(+1.64%)
Sep 05, 2008 1304 1320 1284 1306 0 -3.60(-0.27%)
Sep 04, 2008 1334 1344 1301 1309 0 -33.08(-2.46%)
Sep 03, 2008 1360 1375 1319 1342 0 -20.71(-1.52%)
Sep 02, 2008 1366 1388 1348 1363 0 +5.62(+0.41%)
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.