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 (%)
Apr 30, 2012 1461 1486 1462 1473 0 -4.62(-0.31%)
Apr 27, 2012 1457 1484 1454 1477 0 +13.02(+0.89%)
Apr 26, 2012 1449 1484 1443 1464 0 -6.86(-0.47%)
Apr 25, 2012 1458 1490 1455 1471 0 +20.70(+1.43%)
Apr 24, 2012 1443 1468 1439 1450 0 -1.97(-0.14%)
Apr 23, 2012 1447 1466 1434 1452 0 -22.67(-1.54%)
Apr 20, 2012 1459 1489 1455 1475 0 +17.68(+1.21%)
Apr 19, 2012 1458 1482 1443 1457 0 -9.64(-0.66%)
Apr 18, 2012 1450 1478 1451 1467 0 -6.52(-0.44%)
Apr 17, 2012 1461 1487 1457 1473 0 +21.79(+1.50%)
Apr 16, 2012 1440 1466 1435 1452 0 +6.50(+0.45%)
Apr 13, 2012 1452 1464 1436 1445 0 -18.79(-1.28%)
Apr 12, 2012 1445 1471 1444 1464 0 +14.40(+0.99%)
Apr 11, 2012 1430 1460 1430 1450 0 +23.09(+1.62%)
Apr 10, 2012 1436 1452 1417 1426 0 -23.06(-1.59%)
Apr 09, 2012 1441 1463 1437 1450 0 -26.16(-1.77%)
Apr 05, 2012 1462 1486 1460 1476 0 -2.12(-0.14%)
Apr 04, 2012 1468 1490 1464 1478 0 +495.38(+50.42%)
Apr 03, 2012 361.61 986.11 979.69 982.41 0 -2.32(-0.24%)
Apr 02, 2012 988.15 1003 975.15 984.73 0 +19.41(+2.01%)
Mar 30, 2012 959.52 972.40 952.91 965.32 0 +10.22(+1.07%)
Mar 29, 2012 954.81 968.48 948.70 955.10 0 -9.63(-1.00%)
Mar 28, 2012 970.85 984.26 955.14 964.73 0 +6.57(+0.69%)
Mar 27, 2012 962.45 969.30 950.13 958.16 0 -1.93(-0.20%)
Mar 26, 2012 947.20 962.47 946.34 960.10 0 +16.83(+1.78%)
Mar 23, 2012 943.40 949.89 934.25 943.27 0 +0.34(+0.04%)
Mar 22, 2012 943.18 951.31 936.58 942.92 0 -7.11(-0.75%)
Mar 21, 2012 940.27 956.21 938.54 950.03 0 +9.48(+1.01%)
Mar 20, 2012 944.40 948.68 935.86 940.55 0 -9.54(-1.00%)
Mar 19, 2012 953.45 969.29 944.86 950.09 0 -10.92(-1.14%)
Mar 16, 2012 959.23 967.77 955.64 961.01 0 -0.42(-0.04%)
Mar 15, 2012 963.20 969.38 953.45 961.44 0 -3.62(-0.38%)
Mar 14, 2012 958.42 969.80 951.64 965.06 0 +2.68(+0.28%)
Mar 13, 2012 954.98 967.16 945.77 962.39 0 +17.76(+1.88%)
Mar 12, 2012 950.85 957.86 938.43 944.63 0 -8.49(-0.89%)
Mar 09, 2012 936.96 966.11 931.79 953.11 0 +14.37(+1.53%)
Mar 08, 2012 934.32 945.51 929.66 938.74 0 +7.16(+0.77%)
Mar 07, 2012 921.37 935.46 916.64 931.58 0 +11.89(+1.29%)
Mar 06, 2012 923.81 931.52 913.02 919.69 0 -16.51(-1.76%)
Mar 05, 2012 935.39 951.71 929.95 936.20 0 -4.60(-0.49%)
Mar 02, 2012 936.62 952.03 928.42 940.80 0 +0.84(+0.09%)
Mar 01, 2012 947.20 955.13 934.96 939.96 0 -5.92(-0.63%)
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%)
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.