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, 2009 1269 1269 1269 0 -11.61(-0.91%)
Dec 30, 2009 1271 1289 1269 1280 0 +1.07(+0.08%)
Dec 29, 2009 1276 1291 1273 1279 0 -2.89(-0.23%)
Dec 28, 2009 1266 1289 1263 1282 0 +11.59(+0.91%)
Dec 24, 2009 1266 1278 1265 1271 0 -3.63(-0.28%)
Dec 23, 2009 1275 1287 1262 1274 0 -0.49(-0.04%)
Dec 22, 2009 1262 1282 1258 1275 0 +14.29(+1.13%)
Dec 21, 2009 1249 1286 1247 1260 0 +27.35(+2.22%)
Dec 18, 2009 1239 1249 1220 1233 0 -0.93(-0.08%)
Dec 17, 2009 1229 1255 1210 1234 0 +1.35(+0.11%)
Dec 16, 2009 1266 1280 1226 1233 0 -37.87(-2.98%)
Dec 15, 2009 1260 1281 1255 1270 0 +4.64(+0.37%)
Dec 14, 2009 1265 1274 1252 1266 0 +11.76(+0.94%)
Dec 11, 2009 1259 1273 1247 1254 0 -3.09(-0.25%)
Dec 10, 2009 1241 1263 1235 1257 0 +11.13(+0.89%)
Dec 09, 2009 1244 1260 1232 1246 0 -4.01(-0.32%)
Dec 08, 2009 1251 1268 1240 1250 0 -10.39(-0.82%)
Dec 07, 2009 1262 1275 1243 1260 0 +6.58(+0.52%)
Dec 04, 2009 1248 1274 1235 1254 0 +17.97(+1.45%)
Dec 03, 2009 1245 1258 1232 1236 0 -11.93(-0.96%)
Dec 02, 2009 1250 1271 1237 1248 0 +0.39(+0.03%)
Dec 01, 2009 1229 1254 1227 1247 0 +23.25(+1.90%)
Nov 30, 2009 1215 1232 1208 1224 0 -3.21(-0.26%)
Nov 27, 2009 1210 1241 1209 1227 0 -20.33(-1.63%)
Nov 25, 2009 1249 1265 1241 1248 0 -10.20(-0.81%)
Nov 24, 2009 1247 1265 1236 1258 0 +1.09(+0.09%)
Nov 23, 2009 1230 1264 1230 1257 0 +29.49(+2.40%)
Nov 20, 2009 1209 1236 1206 1227 0 +4.79(+0.39%)
Nov 19, 2009 1230 1246 1209 1223 0 -25.69(-2.06%)
Nov 18, 2009 1249 1256 1237 1248 0 -4.18(-0.33%)
Nov 17, 2009 1243 1259 1238 1252 0 +0.09(+0.01%)
Nov 16, 2009 1228 1262 1231 1252 0 +19.87(+1.61%)
Nov 13, 2009 1213 1244 1212 1232 0 +8.13(+0.66%)
Nov 12, 2009 1237 1248 1220 1224 0 -17.41(-1.40%)
Nov 11, 2009 1246 1257 1228 1242 0 -1.16(-0.09%)
Nov 10, 2009 1234 1255 1230 1243 0 +2.11(+0.17%)
Nov 09, 2009 1224 1244 1217 1241 0 +17.13(+1.40%)
Nov 06, 2009 1204 1229 1196 1224 0 +11.99(+0.99%)
Nov 05, 2009 1183 1221 1177 1212 0 +16.54(+1.38%)
Nov 04, 2009 1187 1217 1178 1195 0 +2.57(+0.22%)
Nov 03, 2009 1175 1197 1173 1193 0 +13.17(+1.12%)
Nov 02, 2009 1154 1186 1142 1179 0 +26.18(+2.27%)
Oct 30, 2009 1160 1175 1144 1153 0 -17.81(-1.52%)
Oct 29, 2009 1126 1178 1122 1171 0 +36.66(+3.23%)
Oct 28, 2009 1161 1170 1130 1134 0 -29.53(-2.54%)
Oct 27, 2009 1155 1178 1147 1164 0 +7.41(+0.64%)
Oct 26, 2009 1169 1186 1147 1156 0 -19.47(-1.66%)
Oct 23, 2009 1174 1191 1169 1176 0 -12.85(-1.08%)
Oct 22, 2009 1173 1199 1167 1189 0 +10.60(+0.90%)
Oct 21, 2009 1181 1203 1170 1178 0 -8.21(-0.69%)
Oct 20, 2009 1176 1196 1174 1186 0 -9.94(-0.83%)
Oct 19, 2009 1186 1206 1180 1196 0 +10.66(+0.90%)
Oct 16, 2009 1181 1196 1170 1186 0 -6.20(-0.52%)
Oct 15, 2009 1190 1205 1182 1192 0 -10.43(-0.87%)
Oct 14, 2009 1182 1208 1179 1202 0 +20.41(+1.73%)
Oct 13, 2009 1172 1193 1169 1182 0 -2.46(-0.21%)
Oct 12, 2009 1183 1193 1168 1184 0 +10.07(+0.86%)
Oct 09, 2009 1159 1181 1151 1174 0 +16.45(+1.42%)
Oct 08, 2009 1150 1171 1146 1158 0 +7.11(+0.62%)
Oct 07, 2009 1139 1164 1135 1151 0 +0.48(+0.04%)
Oct 06, 2009 1135 1157 1126 1150 0 +14.94(+1.32%)
Oct 05, 2009 1122 1145 1116 1135 0 +12.30(+1.10%)
Oct 02, 2009 1111 1132 1108 1123 0 -3.51(-0.31%)
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.