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, 2011 864.91 888.84 860.99 883.99 0 +42.01(+4.99%)
Nov 29, 2011 841.30 853.52 836.06 841.98 0 -2.01(-0.24%)
Nov 28, 2011 833.75 853.27 829.57 844.00 0 +25.75(+3.15%)
Nov 25, 2011 814.83 832.71 814.88 818.25 0 -6.19(-0.75%)
Nov 23, 2011 824.44 824.44 824.44 0 +22.66(+2.83%)
Nov 22, 2011 799.79 811.44 793.98 801.78 0 -3.25(-0.40%)
Nov 21, 2011 811.05 819.25 798.16 805.04 0 -20.14(-2.44%)
Nov 18, 2011 822.73 833.64 814.78 825.18 0 +1.73(+0.21%)
Nov 17, 2011 842.56 847.24 816.62 823.45 0 -21.20(-2.51%)
Nov 16, 2011 862.23 867.37 843.00 844.65 0 -25.01(-2.88%)
Nov 15, 2011 863.88 875.84 855.13 869.66 0 +0.23(+0.03%)
Nov 14, 2011 875.52 884.17 861.34 869.44 0 -10.83(-1.23%)
Nov 11, 2011 870.37 889.14 870.90 880.27 0 +14.30(+1.65%)
Nov 10, 2011 863.50 872.37 853.32 865.97 0 +7.78(+0.91%)
Nov 09, 2011 863.46 877.71 850.49 858.19 0 -33.65(-3.77%)
Nov 08, 2011 881.25 895.15 867.47 891.83 0 +15.27(+1.74%)
Nov 07, 2011 855.67 880.84 845.38 876.57 0 +21.66(+2.53%)
Nov 04, 2011 834.64 861.80 828.96 854.90 0 +14.01(+1.67%)
Nov 03, 2011 841.47 851.92 826.77 840.89 0 +6.49(+0.78%)
Nov 02, 2011 831.68 850.11 820.33 834.40 0 +9.77(+1.19%)
Nov 01, 2011 824.40 839.97 808.97 824.62 0 -23.10(-2.73%)
Oct 31, 2011 854.30 866.20 844.22 847.73 0 -18.98(-2.19%)
Oct 28, 2011 856.49 877.64 847.53 866.71 0 +4.78(+0.55%)
Oct 27, 2011 834.80 866.09 830.12 861.93 0 +42.25(+5.16%)
Oct 26, 2011 780.41 830.63 774.19 819.67 0 +63.03(+8.33%)
Oct 25, 2011 780.65 786.19 753.48 756.64 0 -29.95(-3.81%)
Oct 24, 2011 764.41 793.12 762.33 786.59 0 +23.04(+3.02%)
Oct 21, 2011 757.02 767.56 751.28 763.55 0 +14.48(+1.93%)
Oct 20, 2011 760.05 767.18 738.01 749.07 0 -12.54(-1.65%)
Oct 19, 2011 778.15 788.18 758.26 761.60 0 -18.12(-2.32%)
Oct 18, 2011 762.42 784.78 752.25 779.72 0 +15.91(+2.08%)
Oct 17, 2011 769.28 780.75 758.76 763.81 0 -9.75(-1.26%)
Oct 14, 2011 777.15 782.58 767.11 773.57 0 +2.39(+0.31%)
Oct 13, 2011 768.11 775.85 759.28 771.18 0 -1.94(-0.25%)
Oct 12, 2011 775.34 787.46 766.55 773.12 0 +1.53(+0.20%)
Oct 11, 2011 762.52 774.80 759.15 771.59 0 +3.37(+0.44%)
Oct 10, 2011 748.56 779.09 749.14 768.22 0 +27.42(+3.70%)
Oct 07, 2011 751.93 762.00 729.22 740.80 0 -13.21(-1.75%)
Oct 06, 2011 739.17 756.96 722.39 754.01 0 +51.68(+7.36%)
Oct 05, 2011 702.27 710.36 688.29 702.34 0 -1.39(-0.20%)
Oct 04, 2011 670.76 706.60 662.23 703.72 0 +23.05(+3.39%)
Oct 03, 2011 706.50 721.33 679.85 680.67 0 -31.12(-4.37%)
Sep 30, 2011 720.99 734.89 708.93 711.79 0 -19.24(-2.63%)
Sep 29, 2011 736.91 745.01 717.74 731.04 0 +2.12(+0.29%)
Sep 28, 2011 751.91 758.52 727.05 728.92 0 -24.85(-3.30%)
Sep 27, 2011 752.57 766.82 745.93 753.77 0 +10.08(+1.36%)
Sep 26, 2011 732.89 746.78 716.25 743.69 0 +12.53(+1.71%)
Sep 23, 2011 732.19 741.52 720.42 731.16 0 -6.66(-0.90%)
Sep 22, 2011 731.37 751.97 722.47 737.82 0 -15.39(-2.04%)
Sep 21, 2011 773.75 783.87 752.06 753.21 0 -21.71(-2.80%)
Sep 20, 2011 776.97 795.80 772.41 774.92 0 -1.25(-0.16%)
Sep 19, 2011 761.45 782.61 760.24 776.18 0 -2.19(-0.28%)
Sep 16, 2011 775.97 789.37 763.43 778.36 0 +2.49(+0.32%)
Sep 15, 2011 794.29 799.65 751.44 775.87 0 -10.45(-1.33%)
Sep 14, 2011 801.01 812.78 779.95 786.32 0 -10.57(-1.33%)
Sep 13, 2011 800.43 811.76 785.94 796.88 0 -1.85(-0.23%)
Sep 12, 2011 779.14 805.30 774.57 798.73 0 +8.78(+1.11%)
Sep 09, 2011 810.47 818.17 782.05 789.95 0 -30.57(-3.73%)
Sep 08, 2011 826.45 837.83 817.73 820.52 0 -10.88(-1.31%)
Sep 07, 2011 817.64 835.27 814.99 831.40 0 +21.16(+2.61%)
Sep 06, 2011 785.88 813.79 785.63 810.24 0 -1.35(-0.17%)
Sep 02, 2011 811.60 811.60 811.60 0 -23.04(-2.76%)
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.