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, 2015 1012 1015 1001 1004 0 -5.71(-0.57%)
Nov 27, 2015 1006 1014 1004 1010 0 +3.89(+0.39%)
Nov 25, 2015 1006 1006 1006 1006 0 +0.97(+0.10%)
Nov 24, 2015 1003 1011 993.25 1005 0 -3.38(-0.34%)
Nov 23, 2015 1008 1011 1006 1008 0 +0.10(+0.01%)
Nov 20, 2015 1008 1014 1004 1008 0 +4.11(+0.41%)
Nov 19, 2015 1006 1012 998.72 1004 0 -1.23(-0.12%)
Nov 18, 2015 996.38 1008 990.63 1006 0 +12.09(+1.22%)
Nov 17, 2015 995.19 1003 987.61 993.43 0 -0.89(-0.09%)
Nov 16, 2015 981.39 996.16 977.72 994.32 0 +10.44(+1.06%)
Nov 13, 2015 992.22 999.00 980.07 983.88 0 -11.56(-1.16%)
Nov 12, 2015 1010 1014 993.08 995.44 0 -18.06(-1.78%)
Nov 11, 2015 1015 1023 1008 1014 0 +2.74(+0.27%)
Nov 10, 2015 1002 1015 997.54 1011 0 +4.50(+0.45%)
Nov 09, 2015 1014 1017 998.80 1006 0 -10.61(-1.04%)
Nov 06, 2015 1012 1022 1001 1017 0 +4.42(+0.44%)
Nov 05, 2015 1010 1021 1003 1012 0 +2.99(+0.30%)
Nov 04, 2015 1010 1020 1001 1009 0 +0.07(+0.01%)
Nov 03, 2015 1003 1020 993.67 1009 0 -16.39(-1.60%)
Nov 02, 2015 1019 1031 1012 1026 0 +2.92(+0.29%)
Oct 30, 2015 1031 1039 1018 1023 0 -8.16(-0.79%)
Oct 29, 2015 1026 1040 1017 1031 0 +2.06(+0.20%)
Oct 28, 2015 1013 1032 1006 1029 0 +19.54(+1.94%)
Oct 27, 2015 1017 1021 1002 1009 0 -11.18(-1.10%)
Oct 26, 2015 1019 1028 1011 1021 0 -2.25(-0.22%)
Oct 23, 2015 1020 1029 1005 1023 0 +14.64(+1.45%)
Oct 22, 2015 1000 1016 995.51 1008 0 +15.43(+1.55%)
Oct 21, 2015 1009 1012 990.21 992.78 0 -12.34(-1.23%)
Oct 20, 2015 1004 1011 997.10 1005 0 -0.87(-0.09%)
Oct 19, 2015 998.86 1010 995.72 1006 0 +3.59(+0.36%)
Oct 16, 2015 1001 1007 991.79 1002 0 +2.95(+0.29%)
Oct 15, 2015 989.64 1001 983.70 999.45 0 +16.92(+1.72%)
Oct 14, 2015 991.89 998.30 979.18 982.53 0 -10.02(-1.01%)
Oct 13, 2015 994.33 1005 987.86 992.56 0 -7.24(-0.72%)
Oct 12, 2015 992.21 1005 988.67 999.80 0 +7.50(+0.76%)
Oct 09, 2015 990.50 998.26 983.74 992.30 0 +1.56(+0.16%)
Oct 08, 2015 978.16 992.98 974.45 990.73 0 +9.65(+0.98%)
Oct 07, 2015 973.93 984.92 967.81 981.08 0 +15.02(+1.56%)
Oct 06, 2015 968.35 975.73 960.62 966.06 0 -4.32(-0.45%)
Oct 05, 2015 959.97 974.51 955.17 970.38 0 +17.52(+1.84%)
Oct 02, 2015 927.24 953.64 921.22 952.86 0 +12.61(+1.34%)
Oct 01, 2015 941.82 947.42 927.50 940.26 0 +2.40(+0.26%)
Sep 30, 2015 933.55 942.58 922.84 937.86 0 +15.68(+1.70%)
Sep 29, 2015 920.14 930.54 911.59 922.17 0 +4.05(+0.44%)
Sep 28, 2015 943.36 946.60 915.36 918.12 0 -29.65(-3.13%)
Sep 25, 2015 955.69 960.24 941.02 947.77 0 +1.56(+0.17%)
Sep 24, 2015 945.88 952.03 935.10 946.21 0 -7.54(-0.79%)
Sep 23, 2015 950.25 960.03 945.49 953.75 0 +3.78(+0.40%)
Sep 22, 2015 950.64 955.99 941.73 949.97 0 -12.14(-1.26%)
Sep 21, 2015 958.27 971.26 952.78 962.11 0 +10.86(+1.14%)
Sep 18, 2015 951.66 964.52 946.50 951.25 0 -12.28(-1.27%)
Sep 17, 2015 963.85 979.16 958.06 963.53 0 -0.10(-0.01%)
Sep 16, 2015 958.90 966.53 953.16 963.63 0 +6.42(+0.67%)
Sep 15, 2015 949.60 961.96 941.36 957.21 0 +10.81(+1.14%)
Sep 14, 2015 952.64 954.80 941.83 946.40 0 -6.16(-0.65%)
Sep 11, 2015 939.57 954.34 935.69 952.56 0 +9.31(+0.99%)
Sep 10, 2015 939.50 952.09 936.78 943.25 0 +1.59(+0.17%)
Sep 09, 2015 955.51 968.00 939.08 941.66 0 -15.83(-1.65%)
Sep 08, 2015 950.70 961.28 943.04 957.49 0 +23.14(+2.48%)
Sep 04, 2015 934.35 934.35 934.35 934.35 0 -11.91(-1.26%)
Sep 03, 2015 941.02 954.05 937.41 946.26 0 +9.88(+1.06%)
Sep 02, 2015 933.79 939.65 921.48 936.38 0 +13.45(+1.46%)
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.