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 30, 2010 885.42 896.93 878.24 885.88 0 -11.73(-1.31%)
Nov 29, 2010 883.31 901.51 877.76 897.61 0 +5.28(+0.59%)
Nov 26, 2010 890.72 898.15 886.57 892.33 0 -7.13(-0.79%)
Nov 24, 2010 895.09 899.46 899.46 899.46 0 +7.04(+0.79%)
Nov 23, 2010 893.08 899.95 887.02 892.42 0 -11.97(-1.32%)
Nov 22, 2010 895.98 907.33 891.02 904.39 0 +2.61(+0.29%)
Nov 19, 2010 895.08 908.58 891.58 901.78 0 +4.51(+0.50%)
Nov 18, 2010 879.69 903.46 874.55 897.27 0 +22.07(+2.52%)
Nov 17, 2010 867.71 880.96 861.61 875.20 0 +6.91(+0.80%)
Nov 16, 2010 872.07 883.08 861.54 868.29 0 -14.14(-1.60%)
Nov 15, 2010 887.86 895.55 879.59 882.43 0 -5.90(-0.66%)
Nov 12, 2010 892.30 899.25 880.85 888.34 0 -12.55(-1.39%)
Nov 11, 2010 888.44 904.83 886.99 900.89 0 +2.17(+0.24%)
Nov 10, 2010 885.55 903.16 881.03 898.72 0 +0.79(+0.09%)
Nov 09, 2010 894.94 911.12 892.39 897.93 0 -5.57(-0.62%)
Nov 08, 2010 889.42 908.01 894.30 903.50 0 +1.17(+0.13%)
Nov 05, 2010 887.23 911.05 890.75 902.34 0 +3.24(+0.36%)
Nov 04, 2010 881.24 906.25 882.57 899.10 0 +13.61(+1.54%)
Nov 03, 2010 870.50 891.39 873.92 885.49 0 +1.77(+0.20%)
Nov 02, 2010 849.09 886.66 849.02 883.72 0 +42.05(+5.00%)
Nov 01, 2010 846.93 857.25 834.60 841.67 0 -5.06(-0.60%)
Oct 29, 2010 841.50 857.68 841.53 846.73 0 -0.08(-0.01%)
Oct 28, 2010 849.89 859.28 834.18 846.81 0 -10.70(-1.25%)
Oct 27, 2010 850.85 863.31 845.44 857.51 0 +0.84(+0.10%)
Oct 25, 2010 856.90 869.49 851.96 856.67 0 +0.58(+0.07%)
Oct 23, 2010 844.37 857.50 841.66 856.10 0 -0.98(-0.11%)
Oct 22, 2010 845.23 858.77 842.40 857.08 0 +10.34(+1.22%)
Oct 21, 2010 852.31 859.72 833.02 846.73 0 -6.56(-0.77%)
Oct 20, 2010 843.37 862.29 838.95 853.30 0 +8.60(+1.02%)
Oct 19, 2010 844.95 852.84 833.49 844.70 0 -12.13(-1.42%)
Oct 18, 2010 849.66 858.90 845.94 856.82 0 +2.16(+0.25%)
Oct 15, 2010 846.33 860.78 840.34 854.67 0 +9.21(+1.09%)
Oct 14, 2010 846.84 855.12 839.52 845.46 0 -5.54(-0.65%)
Oct 13, 2010 842.61 855.27 842.29 851.00 0 +6.83(+0.81%)
Oct 12, 2010 843.49 849.34 834.88 844.17 0 +238.49(+39.37%)
Oct 11, 2010 518.38 610.22 602.55 605.69 0 -1.04(-0.17%)
Oct 08, 2010 518.90 611.88 599.53 606.73 0 +1.43(+0.24%)
Oct 07, 2010 516.92 610.28 601.73 605.29 0 +3.05(+0.51%)
Oct 06, 2010 522.80 611.81 599.12 602.24 0 -8.39(-1.37%)
Oct 05, 2010 514.98 613.65 601.33 610.64 0 +11.26(+1.88%)
Oct 04, 2010 518.53 608.35 596.27 599.38 0 -9.29(-1.53%)
Oct 01, 2010 581.87 612.95 603.31 608.66 0 +3.18(+0.53%)
Sep 30, 2010 580.34 613.42 598.21 605.48 0 -325.65(-34.97%)
Sep 29, 2010 576.55 935.47 926.83 931.13 0 +0.15(+0.02%)
Sep 28, 2010 576.50 936.42 923.06 930.98 0 +2.85(+0.31%)
Sep 27, 2010 574.66 933.57 921.34 928.13 0 -5.60(-0.60%)
Sep 24, 2010 575.50 935.03 924.53 933.74 0 +10.34(+1.12%)
Sep 23, 2010 563.70 932.36 914.10 923.40 0 +4.34(+0.47%)
Sep 22, 2010 563.97 923.63 913.11 919.06 0 +2.50(+0.27%)
Sep 21, 2010 565.26 922.58 912.81 916.55 0 -1.95(-0.21%)
Sep 20, 2010 555.63 922.00 904.67 918.50 0 +15.74(+1.74%)
Sep 17, 2010 553.25 905.21 894.72 902.76 0 -0.97(-0.11%)
Sep 15, 2010 550.71 912.43 893.43 903.73 0 +5.12(+0.57%)
Sep 14, 2010 551.00 903.91 894.00 898.61 0 -2.91(-0.32%)
Sep 13, 2010 548.15 904.73 893.18 901.51 0 +8.23(+0.92%)
Sep 10, 2010 528.68 896.18 877.28 893.28 0 +5.81(+0.65%)
Sep 09, 2010 538.07 890.90 877.69 887.48 0 +4.90(+0.56%)
Sep 08, 2010 531.90 885.60 876.67 882.57 0 +1.56(+0.18%)
Sep 07, 2010 533.79 885.52 875.54 881.01 0 -2.91(-0.33%)
Sep 03, 2010 883.92 883.92 883.92 0 +4.88(+0.56%)
Sep 02, 2010 528.75 881.84 871.81 879.03 0 +2.09(+0.24%)
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.