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 (%)
Mar 31, 2009 838.83 863.84 828.52 847.46 0 +8.57(+1.02%)
Mar 30, 2009 822.19 848.04 810.98 838.89 0 +2.95(+0.35%)
Mar 27, 2009 845.50 861.87 822.34 835.94 0 -68.09(-7.53%)
Mar 26, 2009 892.57 907.85 878.22 904.03 0 +14.85(+1.67%)
Mar 25, 2009 879.85 900.26 866.39 889.17 0 +10.23(+1.16%)
Mar 24, 2009 895.63 905.72 872.80 878.94 0 -23.94(-2.65%)
Mar 23, 2009 886.38 905.58 879.02 902.88 0 +39.76(+4.61%)
Mar 20, 2009 868.83 882.89 855.50 863.12 0 -4.67(-0.54%)
Mar 19, 2009 883.40 898.63 852.97 867.79 0 -16.87(-1.91%)
Mar 18, 2009 881.62 899.47 864.37 884.66 0 +0.58(+0.07%)
Mar 17, 2009 872.26 885.70 854.81 884.08 0 +19.58(+2.26%)
Mar 16, 2009 877.94 886.96 855.79 864.50 0 -6.94(-0.80%)
Mar 13, 2009 869.24 881.77 850.66 871.45 0 +6.82(+0.79%)
Mar 12, 2009 835.29 870.68 819.39 864.63 0 +31.76(+3.81%)
Mar 11, 2009 845.89 865.45 820.41 832.86 0 -7.74(-0.92%)
Mar 10, 2009 812.55 845.42 806.75 840.60 0 +32.43(+4.01%)
Mar 09, 2009 826.41 836.68 800.19 808.18 0 -20.16(-2.43%)
Mar 06, 2009 819.10 839.26 805.30 828.34 0 +10.59(+1.29%)
Mar 05, 2009 834.67 840.58 809.58 817.75 0 -25.52(-3.03%)
Mar 04, 2009 844.45 856.42 827.14 843.26 0 +8.08(+0.97%)
Mar 03, 2009 834.58 870.55 815.15 835.18 0 +6.14(+0.74%)
Mar 02, 2009 858.31 870.26 820.77 829.04 0 -41.14(-4.73%)
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%)
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.