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 (%)
Feb 28, 2017 1155 1158 1146 1150 0 -4.33(-0.37%)
Feb 27, 2017 1155 1160 1147 1155 0 -2.84(-0.25%)
Feb 24, 2017 1148 1159 1142 1158 0 +3.92(+0.34%)
Feb 23, 2017 1152 1159 1144 1154 0 +4.26(+0.37%)
Feb 22, 2017 1150 1158 1143 1149 0 -6.00(-0.52%)
Feb 21, 2017 1150 1159 1146 1155 0 +5.25(+0.46%)
Feb 17, 2017 1150 1150 1150 1150 0 +1.97(+0.17%)
Feb 16, 2017 1150 1155 1141 1148 0 -1.20(-0.10%)
Feb 15, 2017 1141 1153 1138 1149 0 +8.03(+0.70%)
Feb 14, 2017 1136 1146 1131 1141 0 +2.93(+0.26%)
Feb 13, 2017 1135 1143 1131 1138 0 +7.87(+0.70%)
Feb 10, 2017 1128 1136 1122 1131 0 +5.50(+0.49%)
Feb 09, 2017 1121 1132 1114 1125 0 +2.90(+0.26%)
Feb 08, 2017 1119 1127 1110 1122 0 +2.20(+0.20%)
Feb 07, 2017 1121 1127 1112 1120 0 -1.68(-0.15%)
Feb 06, 2017 1124 1127 1114 1122 0 -4.22(-0.37%)
Feb 03, 2017 1121 1135 1114 1126 0 +16.16(+1.46%)
Feb 02, 2017 1105 1116 1099 1110 0 +4.01(+0.36%)
Feb 01, 2017 1116 1121 1096 1106 0 -8.08(-0.73%)
Jan 31, 2017 1112 1121 1105 1114 0 -12.67(-1.12%)
Jan 30, 2017 1128 1131 1114 1126 0 -5.05(-0.45%)
Jan 27, 2017 1131 1135 1124 1131 0 +1.67(+0.15%)
Jan 26, 2017 1135 1139 1125 1130 0 -6.13(-0.54%)
Jan 25, 2017 1138 1145 1128 1136 0 +4.62(+0.41%)
Jan 24, 2017 1125 1134 1119 1131 0 +7.87(+0.70%)
Jan 23, 2017 1123 1129 1116 1123 0 -1.79(-0.16%)
Jan 20, 2017 1120 1128 1115 1125 0 +9.30(+0.83%)
Jan 19, 2017 1120 1124 1111 1116 0 -2.42(-0.22%)
Jan 18, 2017 1119 1125 1110 1118 0 +1.99(+0.18%)
Jan 17, 2017 1116 1124 1109 1116 0 -3.61(-0.32%)
Jan 13, 2017 1120 1120 1120 1120 0 +2.90(+0.26%)
Jan 12, 2017 1113 1121 1103 1117 0 +1.04(+0.09%)
Jan 11, 2017 1110 1119 1105 1116 0 +4.58(+0.41%)
Jan 10, 2017 1113 1122 1106 1111 0 -1.36(-0.12%)
Jan 09, 2017 1116 1122 1109 1113 0 -2.99(-0.27%)
Jan 06, 2017 1112 1121 1105 1116 0 +6.01(+0.54%)
Jan 05, 2017 1107 1120 1101 1110 0 +4.36(+0.39%)
Jan 04, 2017 1092 1109 1089 1105 0 +13.58(+1.24%)
Jan 03, 2017 1086 1100 1079 1092 0 +14.58(+1.35%)
Dec 30, 2016 1077 1077 1077 1077 0 -5.54(-0.51%)
Dec 29, 2016 1082 1089 1077 1083 0 +2.60(+0.24%)
Dec 28, 2016 1088 1091 1077 1080 0 -8.70(-0.80%)
Dec 27, 2016 1087 1097 1084 1089 0 +2.20(+0.20%)
Dec 23, 2016 1087 1087 1087 1087 0 +1.46(+0.13%)
Dec 22, 2016 1090 1093 1076 1085 0 -4.09(-0.38%)
Dec 21, 2016 1093 1098 1086 1089 0 -3.95(-0.36%)
Dec 20, 2016 1091 1097 1082 1093 0 +6.36(+0.59%)
Dec 19, 2016 1088 1095 1083 1087 0 +0.09(+0.01%)
Dec 16, 2016 1097 1101 1082 1087 0 -7.89(-0.72%)
Dec 15, 2016 1093 1107 1087 1095 0 +9.25(+0.85%)
Dec 14, 2016 1089 1102 1081 1085 0 -5.03(-0.46%)
Dec 13, 2016 1090 1100 1083 1091 0 +3.44(+0.32%)
Dec 12, 2016 1093 1098 1082 1087 0 -7.50(-0.69%)
Dec 09, 2016 1094 1102 1087 1095 0 +1.30(+0.12%)
Dec 08, 2016 1092 1100 1081 1093 0 +1.36(+0.12%)
Dec 07, 2016 1072 1095 1067 1092 0 +24.16(+2.26%)
Dec 06, 2016 1076 1080 1060 1068 0 -5.04(-0.47%)
Dec 05, 2016 1061 1077 1059 1073 0 +18.01(+1.71%)
Dec 02, 2016 1050 1061 1044 1055 0 +5.25(+0.50%)
Dec 01, 2016 1068 1072 1042 1050 0 -16.64(-1.56%)
Nov 30, 2016 1083 1089 1061 1066 0 -17.35(-1.60%)
Nov 29, 2016 1084 1091 1078 1084 0 +0.70(+0.06%)
Nov 28, 2016 1093 1097 1079 1083 0 -12.80(-1.17%)
Nov 25, 2016 1091 1099 1086 1096 0 +6.87(+0.63%)
Nov 23, 2016 1089 1089 1089 1089 0 -2.91(-0.27%)
Nov 22, 2016 1091 1097 1079 1092 0 +1.27(+0.12%)
Nov 21, 2016 1083 1093 1079 1090 0 +9.58(+0.89%)
Nov 18, 2016 1077 1086 1072 1081 0 +4.59(+0.43%)
Nov 17, 2016 1071 1083 1065 1076 0 +7.93(+0.74%)
Nov 16, 2016 1056 1071 1053 1068 0 +11.48(+1.09%)
Nov 15, 2016 1049 1065 1045 1057 0 +7.79(+0.74%)
Nov 14, 2016 1074 1079 1039 1049 0 -21.24(-1.98%)
Nov 11, 2016 1065 1079 1058 1070 0 +0.79(+0.07%)
Nov 10, 2016 1084 1093 1055 1069 0 -10.95(-1.01%)
Nov 09, 2016 1063 1085 1053 1080 0 +3.87(+0.36%)
Nov 08, 2016 1074 1084 1068 1077 0 +0.95(+0.09%)
Nov 07, 2016 1067 1079 1063 1076 0 +23.03(+2.19%)
Nov 04, 2016 1057 1065 1050 1053 0 -2.88(-0.27%)
Nov 03, 2016 1056 1064 1052 1055 0 -1.76(-0.17%)
Nov 02, 2016 1062 1069 1055 1057 0 -9.72(-0.91%)
Nov 01, 2016 1074 1085 1057 1067 0 -6.37(-0.59%)
Oct 31, 2016 1076 1085 1067 1073 0 +1.51(+0.14%)
Oct 28, 2016 1065 1083 1060 1072 0 +12.61(+1.19%)
Oct 27, 2016 1067 1073 1053 1059 0 -5.66(-0.53%)
Oct 26, 2016 1060 1072 1057 1065 0 +1.80(+0.17%)
Oct 25, 2016 1066 1071 1058 1063 0 -6.29(-0.59%)
Oct 24, 2016 1070 1077 1064 1069 0 +5.51(+0.52%)
Oct 21, 2016 1058 1067 1053 1064 0 -0.11(-0.01%)
Oct 20, 2016 1068 1073 1059 1064 0 -4.74(-0.44%)
Oct 19, 2016 1064 1073 1060 1069 0 +5.28(+0.50%)
Oct 18, 2016 1066 1072 1059 1063 0 +4.49(+0.42%)
Oct 17, 2016 1061 1066 1056 1059 0 -1.96(-0.18%)
Oct 14, 2016 1064 1074 1059 1061 0 +1.65(+0.16%)
Oct 13, 2016 1059 1067 1049 1059 0 -8.17(-0.77%)
Oct 12, 2016 1065 1073 1060 1067 0 +2.54(+0.24%)
Oct 11, 2016 1077 1079 1059 1065 0 -16.32(-1.51%)
Oct 10, 2016 1082 1091 1079 1081 0 +3.89(+0.36%)
Oct 07, 2016 1077 1079 1073 1077 0 -8.97(-0.83%)
Oct 06, 2016 1082 1090 1076 1086 0 +2.94(+0.27%)
Oct 05, 2016 1078 1090 1074 1083 0 +8.25(+0.77%)
Oct 04, 2016 1084 1088 1072 1075 0 -0.54(-0.05%)
Sep 26, 2016 1076 1084 1071 1076 0 -6.67(-0.62%)
Sep 23, 2016 1088 1091 1079 1082 0 -8.48(-0.78%)
Sep 22, 2016 1086 1094 1082 1091 0 +9.64(+0.89%)
Sep 21, 2016 1075 1083 1066 1081 0 +10.00(+0.93%)
Sep 20, 2016 1072 1078 1066 1071 0 +4.64(+0.44%)
Sep 19, 2016 1069 1076 1062 1066 0 +4.31(+0.41%)
Sep 16, 2016 1062 1068 1054 1062 0 -4.21(-0.39%)
Sep 15, 2016 1056 1070 1052 1066 0 +10.34(+0.98%)
Sep 14, 2016 1061 1067 1052 1056 0 -5.70(-0.54%)
Sep 13, 2016 1068 1073 1057 1062 0 -14.39(-1.34%)
Sep 12, 2016 1056 1079 1053 1076 0 +15.87(+1.50%)
Sep 09, 2016 1076 1082 1060 1060 0 -23.91(-2.21%)
Sep 08, 2016 1085 1093 1079 1084 0 -3.24(-0.30%)
Sep 07, 2016 1083 1091 1076 1087 0 +2.67(+0.25%)
Sep 06, 2016 1082 1089 1074 1085 0 +4.23(+0.39%)
Sep 02, 2016 1080 1080 1080 1080 0 +9.82(+0.92%)
Sep 01, 2016 1064 1074 1060 1071 0 +7.26(+0.68%)
Aug 31, 2016 1064 1069 1056 1063 0 -1.76(-0.17%)
Aug 30, 2016 1062 1068 1057 1065 0 +4.94(+0.47%)
Aug 29, 2016 1057 1064 1055 1060 0 +2.88(+0.27%)
Aug 26, 2016 1057 1067 1051 1057 0 +2.55(+0.24%)
Aug 25, 2016 1051 1058 1048 1055 0 +2.94(+0.28%)
Aug 24, 2016 1057 1060 1048 1052 0 -5.34(-0.51%)
Aug 23, 2016 1057 1064 1053 1057 0 +4.34(+0.41%)
Aug 22, 2016 1048 1055 1043 1053 0 +3.84(+0.37%)
Aug 19, 2016 1046 1051 1040 1049 0 +0.04(+0.00%)
Aug 18, 2016 1047 1055 1043 1049 0 -0.91(-0.09%)
Aug 17, 2016 1050 1055 1042 1050 0 +1.13(+0.11%)
Aug 16, 2016 1055 1059 1045 1049 0 -5.67(-0.54%)
Aug 15, 2016 1052 1058 1048 1054 0 +4.01(+0.38%)
Aug 12, 2016 1051 1056 1044 1050 0 -3.74(-0.35%)
Aug 11, 2016 1054 1060 1049 1054 0 +2.91(+0.28%)
Aug 10, 2016 1053 1058 1046 1051 0 -1.29(-0.12%)
Aug 09, 2016 1051 1059 1046 1053 0 +0.50(+0.05%)
Aug 08, 2016 1055 1058 1048 1052 0 -1.65(-0.16%)
Aug 05, 2016 1046 1058 1043 1054 0 +11.28(+1.08%)
Aug 04, 2016 1039 1048 1034 1042 0 +4.07(+0.39%)
Aug 03, 2016 1036 1043 1031 1038 0 +1.39(+0.13%)
Aug 02, 2016 1042 1046 1031 1037 0 -6.10(-0.58%)
Aug 01, 2016 1043 1049 1034 1043 0 -0.77(-0.07%)
Jul 29, 2016 1050 1055 1038 1044 0 -5.42(-0.52%)
Jul 28, 2016 1047 1059 1037 1049 0 +4.15(+0.40%)
Jul 27, 2016 1048 1054 1036 1045 0 -4.00(-0.38%)
Jul 26, 2016 1044 1053 1039 1049 0 +7.86(+0.75%)
Jul 25, 2016 1045 1049 1036 1041 0 -5.13(-0.49%)
Jul 22, 2016 1039 1048 1032 1046 0 +7.88(+0.76%)
Jul 21, 2016 1044 1049 1034 1038 0 -6.47(-0.62%)
Jul 20, 2016 1036 1049 1032 1045 0 +13.28(+1.29%)
Jul 19, 2016 1024 1035 1022 1032 0 +3.37(+0.33%)
Jul 18, 2016 1026 1032 1021 1028 0 +3.69(+0.36%)
Jul 15, 2016 1033 1035 1021 1025 0 -4.37(-0.42%)
Jul 14, 2016 1031 1036 1022 1029 0 +6.47(+0.63%)
Jul 13, 2016 1024 1028 1016 1023 0 +2.00(+0.20%)
Jul 12, 2016 1015 1025 1010 1021 0 +11.49(+1.14%)
Jul 11, 2016 1008 1016 1003 1009 0 +4.46(+0.44%)
Jul 08, 2016 1005 1007 989.89 1005 0 +14.96(+1.51%)
Jul 07, 2016 984.96 996.67 981.68 989.60 0 +6.55(+0.67%)
Jul 06, 2016 983.05 983.05 983.05 983.05 0 -5.88(-0.60%)
Jul 05, 2016 987.70 997.49 981.10 988.93 0 -4.24(-0.43%)
Jul 01, 2016 993.17 993.17 993.17 993.17 0 +5.43(+0.55%)
Jun 30, 2016 999.38 1011 972.73 987.74 0 -8.14(-0.82%)
Jun 29, 2016 983.17 998.23 979.93 995.88 0 +21.27(+2.18%)
Jun 28, 2016 968.51 978.45 962.14 974.62 0 +17.63(+1.84%)
Jun 27, 2016 972.94 977.56 952.48 956.99 0 -28.57(-2.90%)
Jun 24, 2016 986.06 1004 978.84 985.56 0 -42.88(-4.17%)
Jun 23, 2016 1022 1030 1015 1028 0 +17.58(+1.74%)
Jun 22, 2016 1019 1023 1009 1011 0 -6.40(-0.63%)
Jun 21, 2016 1017 1023 1011 1017 0 +3.30(+0.33%)
Jun 20, 2016 1017 1024 1011 1014 0 +9.54(+0.95%)
Jun 17, 2016 1014 1016 998.92 1004 0 -9.45(-0.93%)
Jun 16, 2016 1004 1015 995.51 1014 0 +4.61(+0.46%)
Jun 15, 2016 1016 1019 1007 1009 0 -4.94(-0.49%)
Jun 14, 2016 1011 1018 1005 1014 0 -0.16(-0.02%)
Jun 13, 2016 1020 1030 1012 1014 0 -12.03(-1.17%)
Jun 10, 2016 1034 1037 1022 1026 0 -16.48(-1.58%)
Jun 09, 2016 1042 1048 1037 1043 0 -4.46(-0.43%)
Jun 08, 2016 1039 1050 1035 1047 0 +7.80(+0.75%)
Jun 07, 2016 1038 1045 1034 1040 0 +1.30(+0.13%)
Jun 06, 2016 1034 1043 1030 1038 0 +6.32(+0.61%)
Jun 03, 2016 1034 1038 1023 1032 0 -5.83(-0.56%)
Jun 02, 2016 1030 1039 1026 1038 0 +6.00(+0.58%)
Jun 01, 2016 1028 1034 1020 1032 0 +4.20(+0.41%)
May 31, 2016 1035 1038 1022 1028 0 -5.83(-0.56%)
May 27, 2016 1033 1033 1033 1033 0 +9.03(+0.88%)
May 26, 2016 1025 1030 1019 1024 0 +0.72(+0.07%)
May 25, 2016 1028 1032 1019 1024 0 -1.53(-0.15%)
May 24, 2016 1010 1028 1008 1025 0 +20.07(+2.00%)
May 23, 2016 1009 1013 1002 1005 0 -3.91(-0.39%)
May 20, 2016 1003 1014 999.56 1009 0 +9.88(+0.99%)
May 19, 2016 998.74 1006 989.09 999.11 0 -4.77(-0.47%)
May 18, 2016 999.00 1011 992.76 1004 0 +2.89(+0.29%)
May 17, 2016 1007 1013 996.00 1001 0 -9.40(-0.93%)
May 16, 2016 1004 1015 1000 1010 0 +7.90(+0.79%)
May 13, 2016 1006 1014 998.36 1002 0 -5.39(-0.53%)
May 12, 2016 1013 1017 999.51 1008 0 -1.96(-0.19%)
May 11, 2016 1021 1025 1007 1010 0 -11.90(-1.16%)
May 10, 2016 1011 1023 1008 1022 0 +12.81(+1.27%)
May 09, 2016 1005 1015 1002 1009 0 +4.11(+0.41%)
May 06, 2016 995.42 1007 990.43 1005 0 +6.79(+0.68%)
May 05, 2016 1002 1007 993.28 998.03 0 -1.43(-0.14%)
May 04, 2016 994.86 1004 989.89 999.46 0 -1.77(-0.18%)
May 03, 2016 1006 1015 993.19 1001 0 -9.87(-0.98%)
May 02, 2016 1003 1014 996.27 1011 0 +8.90(+0.89%)
Apr 29, 2016 1002 1010 990.29 1002 0 -1.67(-0.17%)
Apr 28, 2016 1011 1026 999.44 1004 0 -9.72(-0.96%)
Apr 27, 2016 1009 1020 998.84 1014 0 +6.19(+0.61%)
Apr 26, 2016 1003 1012 997.96 1007 0 +6.53(+0.65%)
Apr 25, 2016 1001 1007 993.82 1001 0 -3.77(-0.38%)
Apr 22, 2016 996.66 1012 992.74 1005 0 -0.96(-0.10%)
Apr 21, 2016 1014 1017 1003 1006 0 -7.96(-0.79%)
Apr 20, 2016 1012 1021 1005 1014 0 +2.96(+0.29%)
Apr 19, 2016 1015 1019 1002 1011 0 -0.54(-0.05%)
Apr 18, 2016 999.20 1014 997.25 1011 0 +10.13(+1.01%)
Apr 15, 2016 997.85 1007 994.28 1001 0 +2.83(+0.28%)
Apr 14, 2016 996.91 1005 990.26 998.18 0 +1.08(+0.11%)
Apr 13, 2016 988.04 1000 983.33 997.09 0 +14.89(+1.52%)
Apr 12, 2016 978.73 985.82 972.64 982.20 0 +5.23(+0.54%)
Apr 11, 2016 980.87 990.88 974.31 976.97 0 -0.81(-0.08%)
Apr 08, 2016 981.48 986.71 972.67 977.78 0 +3.06(+0.31%)
Apr 07, 2016 979.46 983.46 968.09 974.72 0 -10.44(-1.06%)
Apr 06, 2016 975.67 987.56 971.29 985.16 0 +9.78(+1.00%)
Apr 05, 2016 974.89 985.10 969.88 975.38 0 -8.22(-0.84%)
Apr 04, 2016 992.35 996.42 979.05 983.60 0 -6.92(-0.70%)
Apr 01, 2016 972.90 994.24 968.08 990.52 0 +10.77(+1.10%)
Mar 31, 2016 974.29 986.48 970.01 979.75 0 +4.48(+0.46%)
Mar 30, 2016 973.39 980.57 967.95 975.27 0 +7.37(+0.76%)
Mar 29, 2016 949.72 970.67 946.88 967.89 0 +16.14(+1.70%)
Mar 28, 2016 954.07 959.73 945.78 951.75 0 -0.16(-0.02%)
Mar 24, 2016 951.91 951.91 951.91 951.91 0 +0.35(+0.04%)
Mar 23, 2016 954.81 962.28 944.66 951.56 0 -3.38(-0.35%)
Mar 22, 2016 951.99 961.13 948.94 954.94 0 -2.57(-0.27%)
Mar 21, 2016 953.47 961.80 948.10 957.51 0 +1.03(+0.11%)
Mar 18, 2016 954.93 962.62 947.00 956.48 0 +4.05(+0.43%)
Mar 17, 2016 940.42 957.24 936.00 952.42 0 +11.82(+1.26%)
Mar 16, 2016 929.85 944.91 926.47 940.60 0 +8.45(+0.91%)
Mar 15, 2016 926.60 937.73 921.17 932.15 0 -0.33(-0.04%)
Mar 14, 2016 930.15 937.76 923.17 932.48 0 +0.69(+0.07%)
Mar 11, 2016 925.07 936.49 919.36 931.78 0 +16.18(+1.77%)
Mar 10, 2016 923.34 930.77 905.12 915.60 0 -3.67(-0.40%)
Mar 09, 2016 918.57 924.85 909.76 919.27 0 +4.92(+0.54%)
Mar 08, 2016 921.13 925.75 910.72 914.35 0 -13.29(-1.43%)
Mar 07, 2016 931.97 939.64 915.91 927.64 0 -9.18(-0.98%)
Mar 04, 2016 935.17 941.45 928.21 936.82 0 +2.85(+0.31%)
Mar 03, 2016 931.46 938.48 922.72 933.97 0 +1.71(+0.18%)
Mar 02, 2016 931.94 936.40 920.62 932.26 0 -2.21(-0.24%)
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.