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 (%)
Feb 27, 2009 868.12 893.29 848.53 870.18 0 -9.34(-1.06%)
Feb 26, 2009 918.12 927.96 870.53 879.53 0 -31.28(-3.43%)
Feb 25, 2009 905.58 926.84 889.84 910.80 0 -1.17(-0.13%)
Feb 24, 2009 902.52 920.59 885.12 911.98 0 +16.06(+1.79%)
Feb 23, 2009 929.53 933.88 888.20 895.92 0 -25.61(-2.78%)
Feb 20, 2009 915.27 936.41 900.50 921.53 0 -12.64(-1.35%)
Feb 19, 2009 946.36 960.57 928.84 934.16 0 -7.36(-0.78%)
Feb 18, 2009 928.64 962.01 915.25 941.53 0 +10.03(+1.08%)
Feb 17, 2009 932.21 949.98 914.37 931.50 0 -23.36(-2.45%)
Feb 16, 2009 949.76 974.17 937.07 954.86 0 +0.00(+0.00%)
Feb 13, 2009 949.76 974.17 937.07 954.86 0 -0.81(-0.08%)
Feb 12, 2009 941.98 961.54 924.16 955.66 0 +2.13(+0.22%)
Feb 11, 2009 952.02 967.15 938.28 953.53 0 +7.14(+0.75%)
Feb 10, 2009 968.81 988.92 938.27 946.39 0 -33.76(-3.44%)
Feb 09, 2009 983.65 994.98 962.46 980.15 0 -4.38(-0.44%)
Feb 06, 2009 967.45 992.63 953.25 984.53 0 +20.04(+2.08%)
Feb 05, 2009 958.37 980.23 935.86 964.49 0 -5.71(-0.59%)
Feb 04, 2009 973.57 997.09 959.15 970.19 0 -3.84(-0.39%)
Feb 03, 2009 952.51 983.33 936.16 974.03 0 +20.72(+2.17%)
Feb 02, 2009 933.05 959.14 917.35 953.32 0 +19.22(+2.06%)
Jan 30, 2009 960.26 967.86 922.20 934.10 0 -17.01(-1.79%)
Jan 29, 2009 968.11 976.13 935.42 951.11 0 -27.01(-2.76%)
Jan 28, 2009 960.30 988.49 946.30 978.12 0 +24.99(+2.62%)
Jan 27, 2009 938.63 965.67 931.14 953.14 0 +9.78(+1.04%)
Jan 26, 2009 937.10 960.11 922.55 943.35 0 +9.61(+1.03%)
Jan 23, 2009 917.60 947.72 908.82 933.74 0 -3.76(-0.40%)
Jan 22, 2009 941.82 961.41 919.03 937.50 0 -19.23(-2.01%)
Jan 21, 2009 940.97 968.37 924.10 956.74 0 +27.29(+2.94%)
Jan 20, 2009 961.38 972.78 921.74 929.45 0 -38.68(-4.00%)
Jan 19, 2009 967.99 983.29 939.07 968.12 0 +0.00(+0.00%)
Jan 16, 2009 967.99 983.29 939.07 968.12 0 +10.07(+1.05%)
Jan 15, 2009 946.26 971.18 916.79 958.05 0 +6.63(+0.70%)
Jan 14, 2009 970.83 979.78 933.30 951.42 0 -32.81(-3.33%)
Jan 13, 2009 963.76 1003 952.09 984.24 0 +18.18(+1.88%)
Jan 12, 2009 983.51 987.86 953.45 966.05 0 -14.82(-1.51%)
Jan 09, 2009 988.54 1003 960.43 980.88 0 -19.93(-1.99%)
Jan 08, 2009 994.30 1013 982.91 1001 0 -1.50(-0.15%)
Jan 07, 2009 1002 1023 968.03 1002 0 -14.34(-1.41%)
Jan 06, 2009 1003 1035 990.13 1017 0 +6.37(+0.63%)
Jan 05, 2009 1003 1022 979.86 1010 0 +4.95(+0.49%)
Jan 02, 2009 982.26 1013 972.80 1005 0 +20.33(+2.06%)
Jan 01, 2009 979.95 1004 960.96 985.00 0 +0.00(+0.00%)
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%)
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.