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 (%)
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%)
Dec 02, 2019 2460 2465 2407 2430 0 -37.42(-1.52%)
Nov 29, 2019 2462 2478 2452 2467 0 -1.79(-0.07%)
Nov 27, 2019 2456 2475 2443 2469 0 +15.19(+0.62%)
Nov 26, 2019 2443 2464 2436 2454 0 +15.72(+0.64%)
Nov 25, 2019 2419 2448 2414 2438 0 +30.10(+1.25%)
Nov 22, 2019 2419 2426 2393 2408 0 -6.45(-0.27%)
Nov 21, 2019 2424 2439 2404 2414 0 -13.93(-0.57%)
Nov 20, 2019 2427 2449 2407 2428 0 -4.45(-0.18%)
Nov 19, 2019 2408 2440 2400 2433 0 +30.87(+1.29%)
Nov 18, 2019 2395 2412 2384 2402 0 +2.91(+0.12%)
Nov 15, 2019 2398 2408 2380 2399 0 +7.95(+0.33%)
Nov 14, 2019 2370 2393 2360 2391 0 +15.30(+0.64%)
Nov 13, 2019 2362 2392 2348 2376 0 +6.60(+0.28%)
Nov 12, 2019 2372 2388 2357 2369 0 +0.31(+0.01%)
Nov 11, 2019 2346 2378 2341 2369 0 +13.74(+0.58%)
Nov 08, 2019 2343 2364 2334 2355 0 +7.10(+0.30%)
Nov 07, 2019 2333 2372 2326 2348 0 +19.90(+0.85%)
Nov 06, 2019 2329 2349 2316 2328 0 +0.96(+0.04%)
Nov 05, 2019 2364 2376 2309 2327 0 -30.03(-1.27%)
Nov 04, 2019 2392 2401 2349 2357 0 -21.74(-0.91%)
Nov 01, 2019 2374 2393 2355 2379 0 +19.41(+0.82%)
Oct 31, 2019 2367 2383 2344 2359 0 -7.25(-0.31%)
Oct 30, 2019 2349 2371 2332 2367 0 +20.02(+0.85%)
Oct 29, 2019 2360 2374 2334 2347 0 -10.62(-0.45%)
Oct 28, 2019 2347 2366 2333 2357 0 +26.87(+1.15%)
Oct 25, 2019 2308 2350 2293 2330 0 +8.33(+0.36%)
Oct 24, 2019 2287 2331 2283 2322 0 +54.55(+2.41%)
Oct 23, 2019 2263 2286 2241 2267 0 +4.37(+0.19%)
Oct 22, 2019 2343 2353 2260 2263 0 -74.65(-3.19%)
Oct 21, 2019 2328 2343 2307 2338 0 +17.31(+0.75%)
Oct 18, 2019 2350 2358 2308 2320 0 -33.67(-1.43%)
Oct 17, 2019 2368 2379 2346 2354 0 -2.08(-0.09%)
Oct 16, 2019 2356 2366 2329 2356 0 -9.31(-0.39%)
Oct 15, 2019 2358 2377 2347 2366 0 +15.50(+0.66%)
Oct 14, 2019 2352 2366 2342 2350 0 +2.22(+0.09%)
Oct 11, 2019 2351 2379 2342 2348 0 +21.98(+0.95%)
Oct 10, 2019 2311 2338 2304 2326 0 +8.50(+0.37%)
Oct 09, 2019 2302 2329 2295 2317 0 +36.07(+1.58%)
Oct 08, 2019 2302 2315 2273 2281 0 -37.97(-1.64%)
Oct 07, 2019 2315 2332 2303 2319 0 -12.57(-0.54%)
Oct 04, 2019 2309 2339 2303 2332 0 +37.90(+1.65%)
Oct 03, 2019 2262 2298 2236 2294 0 +30.50(+1.35%)
Oct 02, 2019 2291 2298 2246 2263 0 -47.46(-2.05%)
Oct 01, 2019 2313 2335 2298 2311 0 +3.62(+0.16%)
Sep 30, 2019 2308 2329 2290 2307 0 +5.96(+0.26%)
Sep 27, 2019 2349 2352 2284 2301 0 -35.43(-1.52%)
Sep 26, 2019 2335 2350 2322 2337 0 +3.56(+0.15%)
Sep 25, 2019 2313 2339 2289 2333 0 +18.41(+0.80%)
Sep 24, 2019 2339 2357 2299 2315 0 -8.15(-0.35%)
Sep 23, 2019 2306 2332 2299 2323 0 +7.69(+0.33%)
Sep 20, 2019 2356 2366 2310 2315 0 -28.65(-1.22%)
Sep 19, 2019 2342 2363 2333 2344 0 +8.91(+0.38%)
Sep 18, 2019 2353 2357 2301 2335 0 -14.69(-0.63%)
Sep 17, 2019 2340 2374 2324 2350 0 +15.85(+0.68%)
Sep 16, 2019 2328 2349 2318 2334 0 -11.09(-0.47%)
Sep 13, 2019 2362 2367 2325 2345 0 -9.99(-0.42%)
Sep 12, 2019 2338 2376 2333 2355 0 +39.36(+1.70%)
Sep 11, 2019 2341 2355 2299 2315 0 -14.98(-0.64%)
Sep 10, 2019 2381 2386 2302 2330 0 -72.10(-3.00%)
Sep 09, 2019 2480 2483 2376 2403 0 -61.95(-2.51%)
Sep 06, 2019 2464 2483 2451 2465 0 +2.13(+0.09%)
Sep 05, 2019 2449 2479 2440 2462 0 +43.14(+1.78%)
Sep 04, 2019 2403 2426 2391 2419 0 +35.96(+1.51%)
Sep 03, 2019 2388 2409 2371 2383 0 -13.98(-0.58%)
Aug 30, 2019 2412 2416 2378 2397 0 -2.79(-0.12%)
Aug 29, 2019 2394 2408 2378 2400 0 +28.79(+1.21%)
Aug 28, 2019 2352 2378 2335 2371 0 +6.17(+0.26%)
Aug 27, 2019 2367 2384 2347 2365 0 +6.77(+0.29%)
Aug 26, 2019 2348 2363 2330 2358 0 +30.38(+1.31%)
Aug 23, 2019 2386 2403 2316 2328 0 -65.54(-2.74%)
Aug 22, 2019 2411 2418 2368 2393 0 -10.67(-0.44%)
Aug 21, 2019 2395 2414 2385 2404 0 +26.14(+1.10%)
Aug 20, 2019 2379 2397 2361 2378 0 -2.48(-0.10%)
Aug 19, 2019 2387 2397 2361 2380 0 +18.61(+0.79%)
Aug 16, 2019 2354 2372 2343 2362 0 +30.02(+1.29%)
Aug 15, 2019 2309 2344 2296 2332 0 +34.87(+1.52%)
Aug 14, 2019 2328 2346 2288 2297 0 -66.02(-2.79%)
Aug 13, 2019 2323 2376 2311 2363 0 +30.42(+1.30%)
Aug 12, 2019 2352 2370 2319 2333 0 -44.48(-1.87%)
Aug 09, 2019 2380 2394 2358 2377 0 -12.66(-0.53%)
Aug 08, 2019 2347 2394 2337 2390 0 +66.80(+2.88%)
Aug 07, 2019 2270 2330 2248 2323 0 +37.52(+1.64%)
Aug 06, 2019 2268 2294 2250 2285 0 +53.43(+2.39%)
Aug 05, 2019 2270 2289 2207 2232 0 -102.94(-4.41%)
Aug 02, 2019 2353 2359 2303 2335 0 -31.46(-1.33%)
Aug 01, 2019 2369 2413 2346 2366 0 +8.37(+0.35%)
Jul 31, 2019 2400 2409 2322 2358 0 -38.37(-1.60%)
Jul 30, 2019 2408 2428 2381 2396 0 -25.53(-1.05%)
Jul 29, 2019 2433 2441 2409 2422 0 -7.95(-0.33%)
Jul 26, 2019 2407 2436 2401 2430 0 +32.67(+1.36%)
Jul 25, 2019 2405 2420 2378 2397 0 -7.49(-0.31%)
Jul 24, 2019 2387 2414 2360 2405 0 +13.55(+0.57%)
Jul 23, 2019 2396 2402 2368 2391 0 +3.20(+0.13%)
Jul 22, 2019 2379 2400 2370 2388 0 +16.37(+0.69%)
Jul 19, 2019 2408 2411 2370 2372 0 -22.43(-0.94%)
Jul 18, 2019 2368 2396 2364 2394 0 +21.66(+0.91%)
Jul 17, 2019 2377 2391 2365 2372 0 +2.50(+0.11%)
Jul 16, 2019 2388 2397 2360 2370 0 -19.25(-0.81%)
Jul 15, 2019 2390 2399 2376 2389 0 +4.48(+0.19%)
Jul 12, 2019 2384 2393 2359 2385 0 +7.54(+0.32%)
Jul 11, 2019 2371 2382 2357 2377 0 +17.71(+0.75%)
Jul 10, 2019 2355 2376 2347 2359 0 +13.59(+0.58%)
Jul 09, 2019 2318 2349 2314 2346 0 +16.96(+0.73%)
Jul 08, 2019 2327 2338 2315 2329 0 -8.50(-0.36%)
Jul 05, 2019 2328 2343 2306 2337 0 -3.78(-0.16%)
Jul 03, 2019 2326 2344 2321 2341 0 +21.37(+0.92%)
Jul 02, 2019 2301 2326 2292 2320 0 +20.38(+0.89%)
Jul 01, 2019 2315 2323 2280 2299 0 +15.68(+0.69%)
Jun 28, 2019 2267 2288 2252 2284 0 +25.94(+1.15%)
Jun 27, 2019 2259 2273 2242 2258 0 +7.36(+0.33%)
Jun 26, 2019 2255 2270 2240 2250 0 +1.86(+0.08%)
Jun 25, 2019 2289 2294 2240 2248 0 -35.00(-1.53%)
Jun 24, 2019 2295 2302 2275 2283 0 -0.97(-0.04%)
Jun 21, 2019 2292 2309 2278 2284 0 -13.87(-0.60%)
Jun 20, 2019 2292 2316 2271 2298 0 +32.39(+1.43%)
Jun 19, 2019 2247 2273 2240 2266 0 +18.98(+0.84%)
Jun 18, 2019 2264 2270 2225 2247 0 -0.20(-0.01%)
Jun 17, 2019 2254 2265 2238 2247 0 -3.16(-0.14%)
Jun 14, 2019 2252 2266 2239 2250 0 -3.46(-0.15%)
Jun 13, 2019 2280 2284 2241 2254 0 -17.78(-0.78%)
Jun 12, 2019 2258 2278 2249 2272 0 +9.04(+0.40%)
Jun 11, 2019 2291 2297 2236 2263 0 -15.19(-0.67%)
Jun 10, 2019 2294 2303 2270 2278 0 +6.50(+0.29%)
Jun 07, 2019 2240 2287 2236 2271 0 +45.87(+2.06%)
Jun 06, 2019 2211 2234 2196 2225 0 +17.26(+0.78%)
Jun 05, 2019 2176 2213 2163 2208 0 +48.94(+2.27%)
Jun 04, 2019 2133 2165 2108 2159 0 +47.07(+2.23%)
Jun 03, 2019 2161 2177 2093 2112 0 -46.86(-2.17%)
May 31, 2019 2153 2173 2145 2159 0 -15.90(-0.73%)
May 30, 2019 2170 2189 2159 2175 0 +9.08(+0.42%)
May 29, 2019 2169 2180 2147 2166 0 -11.84(-0.54%)
May 28, 2019 2174 2212 2169 2178 0 +11.87(+0.55%)
May 24, 2019 2169 2185 2151 2166 0 +19.62(+0.91%)
May 23, 2019 2171 2181 2132 2146 0 -39.49(-1.81%)
May 22, 2019 2173 2204 2170 2186 0 +6.86(+0.31%)
May 21, 2019 2179 2189 2166 2179 0 +14.77(+0.68%)
May 20, 2019 2153 2178 2142 2164 0 -3.26(-0.15%)
May 17, 2019 2159 2185 2155 2167 0 -11.27(-0.52%)
May 16, 2019 2154 2191 2150 2178 0 +32.89(+1.53%)
May 15, 2019 2106 2157 2104 2146 0 +26.29(+1.24%)
May 14, 2019 2089 2134 2086 2119 0 +38.39(+1.84%)
May 13, 2019 2085 2104 2069 2081 0 -48.82(-2.29%)
May 10, 2019 2103 2138 2080 2130 0 +15.87(+0.75%)
May 09, 2019 2092 2118 2073 2114 0 -2.23(-0.11%)
May 08, 2019 2106 2134 2100 2116 0 +7.99(+0.38%)
May 07, 2019 2127 2137 2089 2108 0 -34.45(-1.61%)
May 06, 2019 2092 2149 2086 2143 0 +3.96(+0.19%)
May 03, 2019 2135 2152 2119 2139 0 +22.73(+1.07%)
May 02, 2019 2118 2133 2095 2116 0 -7.93(-0.37%)
May 01, 2019 2160 2170 2121 2124 0 -28.04(-1.30%)
Apr 30, 2019 2144 2171 2132 2152 0 +25.52(+1.20%)
Apr 29, 2019 2121 2135 2112 2126 0 +7.96(+0.38%)
Apr 26, 2019 2107 2123 2090 2118 0 +15.56(+0.74%)
Apr 25, 2019 2097 2114 2077 2103 0 -0.94(-0.04%)
Apr 24, 2019 2105 2119 2088 2104 0 -2.79(-0.13%)
Apr 23, 2019 2098 2113 2086 2107 0 +14.36(+0.69%)
Apr 22, 2019 2075 2096 2069 2092 0 +8.52(+0.41%)
Apr 18, 2019 2089 2096 2069 2084 0 -0.23(-0.01%)
Apr 17, 2019 2088 2094 2072 2084 0 +2.56(+0.12%)
Apr 16, 2019 2090 2096 2072 2081 0 -0.93(-0.04%)
Apr 15, 2019 2078 2087 2066 2082 0 +6.92(+0.33%)
Apr 12, 2019 2065 2079 2053 2075 0 +20.71(+1.01%)
Apr 11, 2019 2065 2070 2044 2055 0 -4.92(-0.24%)
Apr 10, 2019 2055 2067 2047 2060 0 +11.00(+0.54%)
Apr 09, 2019 2042 2059 2037 2049 0 -4.18(-0.20%)
Apr 08, 2019 2047 2054 2029 2053 0 +1.92(+0.09%)
Apr 05, 2019 2054 2063 2042 2051 0 +4.20(+0.21%)
Apr 04, 2019 2064 2067 2030 2047 0 -16.93(-0.82%)
Apr 03, 2019 2067 2077 2052 2064 0 +6.45(+0.31%)
Apr 02, 2019 2058 2065 2044 2057 0 +2.53(+0.12%)
Apr 01, 2019 2051 2062 2039 2055 0 +22.34(+1.10%)
Mar 29, 2019 2029 2039 2014 2032 0 +16.39(+0.81%)
Mar 28, 2019 2009 2022 1995 2016 0 +16.16(+0.81%)
Mar 27, 2019 2010 2018 1981 2000 0 -8.13(-0.40%)
Mar 26, 2019 1999 2014 1989 2008 0 +23.43(+1.18%)
Mar 25, 2019 1981 1999 1965 1984 0 -3.66(-0.18%)
Mar 22, 2019 2015 2026 1983 1988 0 -37.29(-1.84%)
Mar 21, 2019 1980 2035 1978 2025 0 +36.63(+1.84%)
Mar 20, 2019 1991 2006 1972 1989 0 -7.84(-0.39%)
Mar 19, 2019 2006 2012 1989 1997 0 -1.03(-0.05%)
Mar 18, 2019 2010 2019 1985 1998 0 -3.75(-0.19%)
Mar 15, 2019 1982 2016 1978 2001 0 +13.53(+0.68%)
Mar 14, 2019 1977 1997 1968 1988 0 +9.35(+0.47%)
Mar 13, 2019 1973 1998 1968 1978 0 +14.44(+0.74%)
Mar 12, 2019 1959 1977 1952 1964 0 +10.40(+0.53%)
Mar 11, 2019 1926 1958 1922 1954 0 +36.11(+1.88%)
Mar 08, 2019 1895 1921 1881 1917 0 -0.13(-0.01%)
Mar 07, 2019 1926 1934 1904 1918 0 -14.43(-0.75%)
Mar 06, 2019 1941 1948 1926 1932 0 -9.71(-0.50%)
Mar 05, 2019 1944 1956 1936 1942 0 -1.26(-0.06%)
Mar 04, 2019 1964 1972 1925 1943 0 -15.19(-0.78%)
Mar 01, 2019 1956 1969 1940 1958 0 +17.29(+0.89%)
Feb 28, 2019 1930 1951 1926 1941 0 +9.27(+0.48%)
Feb 27, 2019 1916 1937 1905 1932 0 +16.07(+0.84%)
Feb 26, 2019 1901 1927 1895 1916 0 +7.65(+0.40%)
Feb 25, 2019 1921 1926 1904 1908 0 -1.11(-0.06%)
Feb 22, 2019 1890 1914 1886 1909 0 +25.57(+1.36%)
Feb 21, 2019 1887 1897 1872 1883 0 -8.81(-0.47%)
Feb 20, 2019 1891 1899 1876 1892 0 +2.53(+0.13%)
Feb 19, 2019 1889 1899 1882 1890 0 -5.61(-0.30%)
Feb 15, 2019 1892 1899 1879 1895 0 +20.68(+1.10%)
Feb 14, 2019 1871 1884 1862 1875 0 -3.48(-0.19%)
Feb 13, 2019 1875 1892 1868 1878 0 +13.54(+0.73%)
Feb 12, 2019 1859 1874 1848 1865 0 +14.87(+0.80%)
Feb 11, 2019 1853 1868 1842 1850 0 +4.46(+0.24%)
Feb 08, 2019 1818 1848 1814 1845 0 +12.01(+0.66%)
Feb 07, 2019 1829 1843 1815 1833 0 -13.47(-0.73%)
Feb 06, 2019 1852 1858 1836 1847 0 -10.45(-0.56%)
Feb 05, 2019 1849 1864 1845 1857 0 +11.80(+0.64%)
Feb 04, 2019 1831 1847 1821 1845 0 +14.66(+0.80%)
Feb 01, 2019 1799 1837 1793 1831 0 +36.49(+2.03%)
Jan 31, 2019 1783 1808 1769 1794 0 +10.34(+0.58%)
Jan 30, 2019 1761 1790 1751 1784 0 +34.22(+1.96%)
Jan 29, 2019 1763 1767 1738 1750 0 -10.03(-0.57%)
Jan 28, 2019 1766 1772 1742 1760 0 -22.63(-1.27%)
Jan 25, 2019 1780 1794 1768 1782 0 +18.06(+1.02%)
Jan 24, 2019 1757 1772 1749 1764 0 +9.15(+0.52%)
Jan 23, 2019 1771 1777 1739 1755 0 -7.67(-0.44%)
Jan 22, 2019 1766 1781 1747 1763 0 -16.32(-0.92%)
Jan 18, 2019 1770 1784 1755 1779 0 +22.45(+1.28%)
Jan 17, 2019 1746 1767 1741 1757 0 +6.48(+0.37%)
Jan 16, 2019 1753 1764 1738 1750 0 +5.86(+0.34%)
Jan 15, 2019 1734 1751 1717 1744 0 +10.76(+0.62%)
Jan 14, 2019 1728 1747 1722 1734 0 -7.48(-0.43%)
Jan 11, 2019 1737 1749 1727 1741 0 -4.21(-0.24%)
Jan 10, 2019 1719 1748 1709 1745 0 +9.80(+0.56%)
Jan 09, 2019 1727 1747 1718 1735 0 +23.09(+1.35%)
Jan 08, 2019 1710 1724 1689 1712 0 +13.12(+0.77%)
Jan 07, 2019 1685 1714 1677 1699 0 +20.22(+1.20%)
Jan 04, 2019 1639 1690 1634 1679 0 +66.72(+4.14%)
Jan 03, 2019 1651 1656 1607 1612 0 -56.87(-3.41%)
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.