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 30, 2011 826.56 837.07 821.76 830.60 0 +3.69(+0.45%)
Dec 29, 2011 818.78 830.32 817.52 826.91 0 +10.01(+1.22%)
Dec 28, 2011 837.26 837.99 815.15 816.90 0 -19.76(-2.36%)
Dec 27, 2011 839.54 846.68 830.08 836.66 0 -3.38(-0.40%)
Dec 23, 2011 840.05 840.05 840.05 0 +8.27(+0.99%)
Dec 21, 2011 837.29 841.78 818.85 831.78 0 -4.69(-0.56%)
Dec 20, 2011 818.19 842.62 815.44 836.47 0 +29.30(+3.63%)
Dec 19, 2011 819.60 828.31 803.83 807.17 0 -7.95(-0.98%)
Dec 16, 2011 815.73 829.73 807.61 815.12 0 +2.77(+0.34%)
Dec 15, 2011 816.79 825.02 806.07 812.35 0 +1.43(+0.18%)
Dec 14, 2011 809.15 827.53 802.58 810.91 0 -12.36(-1.50%)
Dec 13, 2011 842.14 853.23 816.02 823.27 0 -14.05(-1.68%)
Dec 12, 2011 838.41 846.42 828.17 837.32 0 -10.24(-1.21%)
Dec 09, 2011 835.68 852.21 832.97 847.56 0 +14.95(+1.80%)
Dec 08, 2011 843.18 851.88 829.72 832.61 0 -19.49(-2.29%)
Dec 07, 2011 851.32 859.94 838.85 852.09 0 -6.89(-0.80%)
Dec 06, 2011 856.03 865.65 849.09 858.99 0 +2.67(+0.31%)
Dec 05, 2011 866.30 873.12 847.92 856.32 0 -33.88(-3.81%)
Dec 02, 2011 896.18 907.71 881.78 890.21 0 +1.16(+0.13%)
Dec 01, 2011 875.15 901.79 873.87 889.04 0 +5.05(+0.57%)
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%)
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.