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 (%)
Dec 31, 2008 979.95 1004 960.96 985.00 0 +2.84(+0.29%)
Dec 30, 2008 976.67 993.16 953.96 982.16 0 +9.69(+1.00%)
Dec 29, 2008 978.18 984.08 955.37 972.46 0 -3.91(-0.40%)
Dec 26, 2008 969.97 984.61 961.80 976.37 0 +7.46(+0.77%)
Dec 25, 2008 971.22 980.87 958.46 968.91 0 +0.00(+0.00%)
Dec 24, 2008 971.22 980.87 958.46 968.91 0 -8.37(-0.86%)
Dec 23, 2008 995.14 1007 964.82 977.28 0 -8.83(-0.90%)
Dec 22, 2008 999.40 1012 961.42 986.11 0 -17.78(-1.77%)
Dec 19, 2008 984.87 1024 965.39 1004 0 +34.60(+3.57%)
Dec 18, 2008 974.26 994.21 950.85 969.29 0 -13.73(-1.40%)
Dec 17, 2008 972.53 1004 959.17 983.01 0 +20.17(+2.09%)
Dec 16, 2008 936.52 973.88 926.24 962.84 0 +30.72(+3.30%)
Dec 15, 2008 927.05 946.55 895.84 932.12 0 +6.25(+0.68%)
Dec 12, 2008 893.30 937.31 878.56 925.87 0 +15.97(+1.76%)
Dec 11, 2008 922.21 949.84 895.64 909.90 0 -23.22(-2.49%)
Dec 10, 2008 944.35 959.00 913.11 933.12 0 -2.63(-0.28%)
Dec 09, 2008 944.79 977.88 919.00 935.75 0 -17.82(-1.87%)
Dec 08, 2008 951.86 971.76 932.42 953.57 0 +18.80(+2.01%)
Dec 05, 2008 916.65 944.07 873.82 934.77 0 +8.23(+0.89%)
Dec 04, 2008 917.64 965.80 895.54 926.54 0 -25.45(-2.67%)
Dec 03, 2008 923.33 957.35 895.19 951.99 0 +29.95(+3.25%)
Dec 02, 2008 904.97 934.20 883.16 922.04 0 +22.48(+2.50%)
Dec 01, 2008 949.69 957.85 896.42 899.56 0 -70.59(-7.28%)
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%)
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.