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 27, 2009 821.19 857.12 808.89 832.31 0 -3.75(-0.45%)
Feb 26, 2009 853.77 868.89 823.25 836.06 0 -7.65(-0.91%)
Feb 25, 2009 852.48 869.15 825.55 843.71 0 -11.19(-1.31%)
Feb 24, 2009 822.51 863.82 809.69 854.90 0 +39.92(+4.90%)
Feb 23, 2009 847.19 859.20 808.91 814.98 0 -25.76(-3.06%)
Feb 20, 2009 826.39 853.03 812.06 840.74 0 +1.73(+0.21%)
Feb 19, 2009 856.19 871.79 832.14 839.01 0 -9.58(-1.13%)
Feb 18, 2009 844.15 863.58 826.97 848.59 0 +11.29(+1.35%)
Feb 17, 2009 848.72 859.87 822.03 837.30 0 -35.58(-4.08%)
Feb 16, 2009 878.85 900.18 862.08 872.88 0 +0.00(+0.00%)
Feb 13, 2009 878.85 900.18 862.08 872.88 0 -3.03(-0.35%)
Feb 12, 2009 855.48 882.13 835.69 875.91 0 +4.45(+0.51%)
Feb 11, 2009 863.84 884.17 848.09 871.46 0 +15.19(+1.77%)
Feb 10, 2009 882.76 903.74 848.89 856.27 0 -33.81(-3.80%)
Feb 09, 2009 886.99 905.11 869.48 890.08 0 +2.00(+0.22%)
Feb 06, 2009 865.41 902.05 855.75 888.08 0 +24.17(+2.80%)
Feb 05, 2009 839.44 879.77 827.43 863.91 0 +38.81(+4.70%)
Feb 04, 2009 826.56 846.53 812.83 825.10 0 +6.60(+0.81%)
Feb 03, 2009 823.28 839.27 800.75 818.49 0 +0.39(+0.05%)
Feb 02, 2009 800.21 827.19 786.85 818.11 0 +2.74(+0.34%)
Jan 30, 2009 818.27 838.40 796.00 815.36 0 +7.48(+0.93%)
Jan 29, 2009 821.06 836.32 798.96 807.88 0 -26.63(-3.19%)
Jan 28, 2009 822.22 843.55 808.61 834.51 0 +36.75(+4.61%)
Jan 27, 2009 789.73 808.74 777.00 797.76 0 +15.47(+1.98%)
Jan 26, 2009 784.90 809.10 768.89 782.29 0 -0.46(-0.06%)
Jan 23, 2009 762.19 795.55 748.14 782.75 0 -3.20(-0.41%)
Jan 22, 2009 787.45 809.24 765.98 785.95 0 -17.72(-2.21%)
Jan 21, 2009 775.81 811.44 759.13 803.67 0 +37.25(+4.86%)
Jan 20, 2009 805.54 814.68 759.90 766.42 0 -51.12(-6.25%)
Jan 19, 2009 829.07 843.11 790.04 817.55 0 +0.00(+0.00%)
Jan 16, 2009 829.07 843.11 790.04 817.55 0 -8.50(-1.03%)
Jan 15, 2009 833.60 851.63 793.24 826.05 0 -11.28(-1.35%)
Jan 14, 2009 853.46 864.92 822.30 837.34 0 -32.56(-3.74%)
Jan 13, 2009 857.84 880.56 844.44 869.89 0 +8.96(+1.04%)
Jan 12, 2009 882.18 895.33 850.90 860.93 0 -28.76(-3.23%)
Jan 09, 2009 917.93 926.07 875.93 889.70 0 -24.72(-2.70%)
Jan 08, 2009 912.18 928.49 887.02 914.42 0 -2.08(-0.23%)
Jan 07, 2009 927.57 945.75 900.19 916.50 0 -29.70(-3.14%)
Jan 06, 2009 930.21 965.62 911.41 946.20 0 +19.33(+2.09%)
Jan 05, 2009 922.80 948.59 901.65 926.87 0 +0.45(+0.05%)
Jan 02, 2009 908.07 935.43 891.59 926.42 0 +19.40(+2.14%)
Jan 01, 2009 881.66 917.89 873.89 907.03 0 +0.00(+0.00%)
Dec 31, 2008 881.66 917.89 873.89 907.03 0 +23.73(+2.69%)
Dec 30, 2008 871.79 891.30 852.47 883.30 0 +16.69(+1.93%)
Dec 29, 2008 875.43 885.21 851.17 866.61 0 -10.13(-1.16%)
Dec 26, 2008 874.42 887.56 856.83 876.74 0 +4.38(+0.50%)
Dec 25, 2008 874.98 885.23 859.19 872.36 0 +0.00(+0.00%)
Dec 24, 2008 874.98 885.23 859.19 872.36 0 -2.57(-0.29%)
Dec 23, 2008 890.16 902.19 863.67 874.93 0 -8.06(-0.91%)
Dec 22, 2008 906.24 914.08 861.25 882.99 0 -24.97(-2.75%)
Dec 19, 2008 901.84 931.13 879.81 907.96 0 +13.28(+1.48%)
Dec 18, 2008 894.15 923.01 878.66 894.69 0 -2.13(-0.24%)
Dec 17, 2008 878.00 914.66 867.32 896.81 0 +9.90(+1.12%)
Dec 16, 2008 850.75 891.23 841.95 886.91 0 +43.45(+5.15%)
Dec 15, 2008 857.24 872.42 826.67 843.47 0 -13.11(-1.53%)
Dec 12, 2008 820.82 864.89 808.32 856.57 0 +14.52(+1.72%)
Dec 11, 2008 861.43 885.90 831.87 842.05 0 -26.15(-3.01%)
Dec 10, 2008 863.97 883.50 838.40 868.21 0 +4.76(+0.55%)
Dec 09, 2008 879.69 905.07 848.94 863.45 0 -26.15(-2.94%)
Dec 08, 2008 872.17 910.90 855.18 889.60 0 +38.47(+4.52%)
Dec 05, 2008 800.04 855.98 781.50 851.13 0 +37.48(+4.61%)
Dec 04, 2008 824.25 854.49 799.89 813.65 0 -19.02(-2.28%)
Dec 03, 2008 802.18 839.82 766.60 832.67 0 +26.71(+3.31%)
Dec 02, 2008 792.67 818.16 766.72 805.97 0 +23.43(+2.99%)
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.