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 29, 2012 952.09 969.15 941.77 945.88 0 -6.68(-0.70%)
Feb 28, 2012 948.05 963.77 940.08 952.56 0 +0.31(+0.03%)
Feb 27, 2012 946.68 978.49 943.92 952.25 0 +6.16(+0.65%)
Feb 24, 2012 949.85 953.75 936.22 946.09 0 -4.99(-0.52%)
Feb 23, 2012 933.58 966.23 933.62 951.08 0 +18.09(+1.94%)
Feb 22, 2012 935.90 945.85 926.62 932.99 0 -6.51(-0.69%)
Feb 21, 2012 933.16 950.53 931.60 939.51 0 +0.82(+0.09%)
Feb 17, 2012 938.69 938.69 938.69 0 -3.58(-0.38%)
Feb 16, 2012 923.88 947.43 920.32 942.27 0 +11.25(+1.21%)
Feb 15, 2012 924.08 940.66 923.14 931.03 0 -0.78(-0.08%)
Feb 14, 2012 894.25 934.60 900.01 931.81 0 +24.31(+2.68%)
Feb 13, 2012 907.65 920.01 901.68 907.50 0 -0.85(-0.09%)
Feb 10, 2012 897.42 916.06 898.58 908.35 0 -7.04(-0.77%)
Feb 09, 2012 923.51 928.13 908.85 915.39 0 -7.31(-0.79%)
Feb 08, 2012 921.40 933.66 912.43 922.70 0 -3.35(-0.36%)
Feb 07, 2012 921.57 940.00 911.90 926.04 0 +11.76(+1.29%)
Feb 06, 2012 938.19 948.76 868.50 914.28 0 -28.66(-3.04%)
Feb 03, 2012 938.26 950.29 928.98 942.94 0 +11.75(+1.26%)
Feb 02, 2012 930.89 939.02 918.23 931.19 0 -3.13(-0.34%)
Feb 01, 2012 923.33 942.18 919.56 934.32 0 +17.21(+1.88%)
Jan 31, 2012 928.32 929.90 907.18 917.11 0 +0.57(+0.06%)
Jan 30, 2012 912.11 924.07 903.15 916.54 0 -7.66(-0.83%)
Jan 27, 2012 933.68 939.69 916.99 924.20 0 -10.74(-1.15%)
Jan 26, 2012 935.90 941.74 924.14 934.95 0 +0.63(+0.07%)
Jan 25, 2012 916.39 938.10 910.13 934.32 0 +12.26(+1.33%)
Jan 24, 2012 912.04 923.96 908.40 922.05 0 +3.32(+0.36%)
Jan 23, 2012 918.96 926.63 906.87 918.73 0 -1.41(-0.15%)
Jan 20, 2012 908.69 925.65 903.14 920.14 0 +9.25(+1.02%)
Jan 19, 2012 916.07 922.84 903.53 910.89 0 -2.69(-0.29%)
Jan 18, 2012 887.29 915.62 885.14 913.58 0 +23.86(+2.68%)
Jan 17, 2012 888.43 901.24 884.47 889.72 0 +11.43(+1.30%)
Jan 13, 2012 878.29 878.29 878.29 0 -0.56(-0.06%)
Jan 12, 2012 880.63 886.67 864.91 878.84 0 +1.46(+0.17%)
Jan 11, 2012 885.89 890.55 871.17 877.39 0 -9.54(-1.08%)
Jan 10, 2012 893.51 904.74 881.57 886.93 0 +1.48(+0.17%)
Jan 09, 2012 886.80 895.88 869.53 885.45 0 +4.44(+0.50%)
Jan 06, 2012 871.95 886.81 867.25 881.01 0 +8.55(+0.98%)
Jan 05, 2012 858.75 875.32 848.39 872.46 0 +7.11(+0.82%)
Jan 04, 2012 854.52 869.80 842.78 865.35 0 +34.75(+4.18%)
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%)
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.