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 (%)
May 28, 2010 1230 1241 1213 1223 0 -3.34(-0.27%)
May 27, 2010 792.75 1227 1210 1226 0 +21.02(+1.74%)
May 26, 2010 774.27 1222 1196 1205 0 +5.05(+0.42%)
May 25, 2010 764.64 1206 1186 1200 0 -8.71(-0.72%)
May 24, 2010 785.81 1220 1199 1209 0 -1.30(-0.11%)
May 21, 2010 1192 1218 1188 1210 0 +6.58(+0.55%)
May 20, 2010 784.82 1224 1202 1204 0 -30.05(-2.44%)
May 19, 2010 814.30 1244 1227 1234 0 -7.69(-0.62%)
May 18, 2010 810.33 1258 1232 1241 0 +4.73(+0.38%)
May 17, 2010 806.62 1243 1223 1237 0 +7.88(+0.64%)
May 14, 2010 814.03 1242 1220 1229 0 -13.29(-1.07%)
May 13, 2010 814.91 1251 1234 1242 0 -2.58(-0.21%)
May 12, 2010 815.24 1252 1230 1245 0 +9.50(+0.77%)
May 11, 2010 1234 1244 1228 1235 0 -4.73(-0.38%)
May 10, 2010 803.03 1243 1213 1240 0 +45.71(+3.83%)
May 07, 2010 790.42 1217 1187 1194 0 -16.03(-1.32%)
May 06, 2010 808.76 1248 1028 1210 0 -24.95(-2.02%)
May 05, 2010 1234 1245 1220 1235 0 +11.86(+0.97%)
May 04, 2010 800.63 1234 1211 1223 0 -6.55(-0.53%)
May 03, 2010 804.55 1237 1214 1230 0 +3.98(+0.32%)
Apr 30, 2010 825.94 1250 1222 1226 0 -19.44(-1.56%)
Apr 29, 2010 1227 1254 1221 1245 0 +8.06(+0.65%)
Apr 28, 2010 826.39 1250 1225 1237 0 -2.95(-0.24%)
Apr 27, 2010 825.30 1259 1238 1240 0 -5.68(-0.46%)
Apr 26, 2010 829.41 1260 1240 1246 0 -5.90(-0.47%)
Apr 23, 2010 825.90 1255 1240 1252 0 +5.22(+0.42%)
Apr 22, 2010 822.18 1251 1235 1247 0 +0.17(+0.01%)
Apr 21, 2010 829.75 1255 1239 1246 0 -5.74(-0.46%)
Apr 20, 2010 821.28 1255 1234 1252 0 +13.24(+1.07%)
Apr 19, 2010 807.07 1243 1222 1239 0 +8.61(+0.70%)
Apr 16, 2010 801.40 1236 1217 1230 0 +6.21(+0.51%)
Apr 15, 2010 808.70 1238 1218 1224 0 -7.90(-0.64%)
Apr 14, 2010 820.71 1247 1225 1232 0 -9.33(-0.75%)
Apr 13, 2010 814.31 1244 1224 1241 0 +2.68(+0.22%)
Apr 12, 2010 819.88 1245 1232 1239 0 -2.69(-0.22%)
Apr 09, 2010 820.37 1246 1234 1241 0 +0.38(+0.03%)
Apr 08, 2010 812.24 1246 1227 1241 0 +6.33(+0.51%)
Apr 07, 2010 1236 1242 1228 1235 0 -1.29(-0.10%)
Apr 06, 2010 809.02 1242 1228 1236 0 +0.49(+0.04%)
Apr 05, 2010 811.14 1241 1228 1235 0 +4.06(+0.33%)
Apr 01, 2010 1231 1231 1231 0 +4.38(+0.36%)
Mar 31, 2010 1228 1234 1218 1227 0 -2.62(-0.21%)
Mar 30, 2010 1232 1237 1221 1230 0 -1.23(-0.10%)
Mar 29, 2010 1221 1234 1216 1231 0 +13.52(+1.11%)
Mar 26, 2010 797.55 1225 1208 1217 0 +1.86(+0.15%)
Mar 25, 2010 801.63 1226 1212 1215 0 -2.14(-0.18%)
Mar 24, 2010 802.79 1229 1215 1218 0 -8.00(-0.65%)
Mar 23, 2010 800.00 1231 1217 1226 0 +0.78(+0.06%)
Mar 22, 2010 792.81 1232 1212 1225 0 +11.16(+0.92%)
Mar 19, 2010 792.74 1219 1203 1214 0 +6.16(+0.51%)
Mar 18, 2010 1203 1211 1197 1207 0 +0.26(+0.02%)
Mar 17, 2010 783.84 1215 1198 1207 0 +1.50(+0.12%)
Mar 16, 2010 787.67 1214 1197 1206 0 -6.92(-0.57%)
Mar 15, 2010 785.27 1214 1203 1213 0 +2.63(+0.22%)
Mar 12, 2010 791.26 1217 1203 1210 0 -0.06(-0.00%)
Mar 11, 2010 781.34 1213 1197 1210 0 +4.75(+0.39%)
Mar 10, 2010 781.97 1210 1198 1205 0 +0.25(+0.02%)
Mar 09, 2010 779.46 1210 1199 1205 0 +1.52(+0.13%)
Mar 08, 2010 1207 1212 1199 1204 0 -5.77(-0.48%)
Mar 05, 2010 779.98 1211 1198 1209 0 +6.93(+0.58%)
Mar 04, 2010 776.84 1207 1196 1202 0 +1.40(+0.12%)
Mar 03, 2010 775.83 1206 1194 1201 0 +2.21(+0.18%)
Mar 02, 2010 761.54 1202 1183 1199 0 +12.06(+1.02%)
Mar 01, 2010 750.45 1193 1173 1187 0 +6.48(+0.55%)
Feb 26, 2010 753.56 1187 1169 1180 0 -1.07(-0.09%)
Feb 25, 2010 757.42 1189 1168 1181 0 +35.55(+3.10%)
Feb 24, 2010 723.83 1156 1141 1146 0 +0.27(+0.02%)
Feb 23, 2010 727.90 1157 1141 1146 0 -12.09(-1.04%)
Feb 22, 2010 737.35 1169 1153 1158 0 -3.55(-0.31%)
Feb 19, 2010 733.24 1165 1154 1161 0 +1.79(+0.15%)
Feb 18, 2010 729.11 1163 1150 1159 0 +4.84(+0.42%)
Feb 17, 2010 723.01 1161 1142 1155 0 +8.85(+0.77%)
Feb 16, 2010 716.96 1148 1132 1146 0 +7.93(+0.70%)
Feb 15, 2010 0.0102 1138 1138 1138 0 +0.00(+0.00%)
Feb 12, 2010 705.96 1140 1127 1138 0 +0.26(+0.02%)
Feb 11, 2010 697.16 1142 1119 1137 0 +13.50(+1.20%)
Feb 10, 2010 698.67 1131 1115 1124 0 -2.63(-0.23%)
Feb 09, 2010 701.68 1133 1117 1127 0 +6.44(+0.57%)
Feb 08, 2010 700.99 1129 1116 1120 0 -4.33(-0.39%)
Feb 05, 2010 701.67 1129 1105 1124 0 +2.77(+0.25%)
Feb 04, 2010 708.85 1137 1120 1122 0 -17.53(-1.54%)
Feb 03, 2010 715.05 1143 1130 1139 0 -2.59(-0.23%)
Feb 02, 2010 710.01 1145 1126 1142 0 +8.16(+0.72%)
Feb 01, 2010 697.54 1137 1113 1134 0 +10.69(+0.95%)
Jan 29, 2010 709.66 1138 1121 1123 0 -6.71(-0.59%)
Jan 28, 2010 1136 1142 1124 1130 0 -5.22(-0.46%)
Jan 27, 2010 707.56 1139 1123 1135 0 +4.09(+0.36%)
Jan 26, 2010 708.49 1138 1127 1131 0 -5.06(-0.45%)
Jan 25, 2010 714.38 1142 1130 1136 0 +3.47(+0.31%)
Jan 22, 2010 719.64 1149 1129 1132 0 -9.68(-0.85%)
Jan 21, 2010 1159 1161 1136 1142 0 -17.63(-1.52%)
Jan 20, 2010 745.56 1176 1149 1160 0 -16.51(-1.40%)
Jan 19, 2010 742.45 1184 1164 1176 0 +6.60(+0.56%)
Jan 18, 2010 0.0143 1170 1170 1170 0 -0.01(-0.00%)
Jan 15, 2010 753.42 1183 1161 1170 0 -145.32(-11.05%)
Jan 14, 2010 1289 1322 1293 1315 0 +11.94(+0.92%)
Jan 13, 2010 1291 1309 1285 1303 0 +14.79(+1.15%)
Jan 12, 2010 1281 1303 1276 1288 0 -12.85(-0.99%)
Jan 11, 2010 1307 1331 1289 1301 0 -12.74(-0.97%)
Jan 08, 2010 1284 1325 1272 1314 0 +17.00(+1.31%)
Jan 07, 2010 1262 1301 1264 1297 0 +20.04(+1.57%)
Jan 06, 2010 1276 1288 1267 1277 0 -3.60(-0.28%)
Jan 05, 2010 1290 1298 1270 1280 0 -13.00(-1.01%)
Jan 04, 2010 1280 1299 1268 1293 0 +24.72(+1.95%)
Dec 31, 2009 1269 1269 1269 0 -11.61(-0.91%)
Dec 30, 2009 1271 1289 1269 1280 0 +1.07(+0.08%)
Dec 29, 2009 1276 1291 1273 1279 0 -2.89(-0.23%)
Dec 28, 2009 1266 1289 1263 1282 0 +11.59(+0.91%)
Dec 24, 2009 1266 1278 1265 1271 0 -3.63(-0.28%)
Dec 23, 2009 1275 1287 1262 1274 0 -0.49(-0.04%)
Dec 22, 2009 1262 1282 1258 1275 0 +14.29(+1.13%)
Dec 21, 2009 1249 1286 1247 1260 0 +27.35(+2.22%)
Dec 18, 2009 1239 1249 1220 1233 0 -0.93(-0.08%)
Dec 17, 2009 1229 1255 1210 1234 0 +1.35(+0.11%)
Dec 16, 2009 1266 1280 1226 1233 0 -37.87(-2.98%)
Dec 15, 2009 1260 1281 1255 1270 0 +4.64(+0.37%)
Dec 14, 2009 1265 1274 1252 1266 0 +11.76(+0.94%)
Dec 11, 2009 1259 1273 1247 1254 0 -3.09(-0.25%)
Dec 10, 2009 1241 1263 1235 1257 0 +11.13(+0.89%)
Dec 09, 2009 1244 1260 1232 1246 0 -4.01(-0.32%)
Dec 08, 2009 1251 1268 1240 1250 0 -10.39(-0.82%)
Dec 07, 2009 1262 1275 1243 1260 0 +6.58(+0.52%)
Dec 04, 2009 1248 1274 1235 1254 0 +17.97(+1.45%)
Dec 03, 2009 1245 1258 1232 1236 0 -11.93(-0.96%)
Dec 02, 2009 1250 1271 1237 1248 0 +0.39(+0.03%)
Dec 01, 2009 1229 1254 1227 1247 0 +23.25(+1.90%)
Nov 30, 2009 1215 1232 1208 1224 0 -3.21(-0.26%)
Nov 27, 2009 1210 1241 1209 1227 0 -20.33(-1.63%)
Nov 25, 2009 1249 1265 1241 1248 0 -10.20(-0.81%)
Nov 24, 2009 1247 1265 1236 1258 0 +1.09(+0.09%)
Nov 23, 2009 1230 1264 1230 1257 0 +29.49(+2.40%)
Nov 20, 2009 1209 1236 1206 1227 0 +4.79(+0.39%)
Nov 19, 2009 1230 1246 1209 1223 0 -25.69(-2.06%)
Nov 18, 2009 1249 1256 1237 1248 0 -4.18(-0.33%)
Nov 17, 2009 1243 1259 1238 1252 0 +0.09(+0.01%)
Nov 16, 2009 1228 1262 1231 1252 0 +19.87(+1.61%)
Nov 13, 2009 1213 1244 1212 1232 0 +8.13(+0.66%)
Nov 12, 2009 1237 1248 1220 1224 0 -17.41(-1.40%)
Nov 11, 2009 1246 1257 1228 1242 0 -1.16(-0.09%)
Nov 10, 2009 1234 1255 1230 1243 0 +2.11(+0.17%)
Nov 09, 2009 1224 1244 1217 1241 0 +17.13(+1.40%)
Nov 06, 2009 1204 1229 1196 1224 0 +11.99(+0.99%)
Nov 05, 2009 1183 1221 1177 1212 0 +16.54(+1.38%)
Nov 04, 2009 1187 1217 1178 1195 0 +2.57(+0.22%)
Nov 03, 2009 1175 1197 1173 1193 0 +13.17(+1.12%)
Nov 02, 2009 1154 1186 1142 1179 0 +26.18(+2.27%)
Oct 30, 2009 1160 1175 1144 1153 0 -17.81(-1.52%)
Oct 29, 2009 1126 1178 1122 1171 0 +36.66(+3.23%)
Oct 28, 2009 1161 1170 1130 1134 0 -29.53(-2.54%)
Oct 27, 2009 1155 1178 1147 1164 0 +7.41(+0.64%)
Oct 26, 2009 1169 1186 1147 1156 0 -19.47(-1.66%)
Oct 23, 2009 1174 1191 1169 1176 0 -12.85(-1.08%)
Oct 22, 2009 1173 1199 1167 1189 0 +10.60(+0.90%)
Oct 21, 2009 1181 1203 1170 1178 0 -8.21(-0.69%)
Oct 20, 2009 1176 1196 1174 1186 0 -9.94(-0.83%)
Oct 19, 2009 1186 1206 1180 1196 0 +10.66(+0.90%)
Oct 16, 2009 1181 1196 1170 1186 0 -6.20(-0.52%)
Oct 15, 2009 1190 1205 1182 1192 0 -10.43(-0.87%)
Oct 14, 2009 1182 1208 1179 1202 0 +20.41(+1.73%)
Oct 13, 2009 1172 1193 1169 1182 0 -2.46(-0.21%)
Oct 12, 2009 1183 1193 1168 1184 0 +10.07(+0.86%)
Oct 09, 2009 1159 1181 1151 1174 0 +16.45(+1.42%)
Oct 08, 2009 1150 1171 1146 1158 0 +7.11(+0.62%)
Oct 07, 2009 1139 1164 1135 1151 0 +0.48(+0.04%)
Oct 06, 2009 1135 1157 1126 1150 0 +14.94(+1.32%)
Oct 05, 2009 1122 1145 1116 1135 0 +12.30(+1.10%)
Oct 02, 2009 1111 1132 1108 1123 0 -3.51(-0.31%)
Oct 01, 2009 1145 1153 1118 1126 0 -23.90(-2.08%)
Sep 30, 2009 1154 1165 1125 1150 0 -9.21(-0.79%)
Sep 29, 2009 1151 1172 1145 1160 0 +1.54(+0.13%)
Sep 28, 2009 1143 1173 1141 1158 0 +12.77(+1.12%)
Sep 25, 2009 1146 1161 1127 1145 0 -6.84(-0.59%)
Sep 24, 2009 1161 1171 1135 1152 0 -3.02(-0.26%)
Sep 23, 2009 1166 1178 1149 1155 0 -11.50(-0.99%)
Sep 22, 2009 1162 1177 1153 1167 0 +1.95(+0.17%)
Sep 21, 2009 1155 1173 1149 1165 0 +2.59(+0.22%)
Sep 18, 2009 1161 1173 1152 1162 0 +0.32(+0.03%)
Sep 17, 2009 1149 1172 1141 1162 0 +13.79(+1.20%)
Sep 16, 2009 1133 1155 1125 1148 0 +10.23(+0.90%)
Sep 15, 2009 1143 1157 1124 1138 0 -15.32(-1.33%)
Sep 14, 2009 1134 1159 1131 1153 0 +7.30(+0.64%)
Sep 11, 2009 1126 1153 1120 1146 0 +12.09(+1.07%)
Sep 10, 2009 1107 1138 1098 1134 0 +25.24(+2.28%)
Sep 09, 2009 1089 1114 1090 1108 0 +11.93(+1.09%)
Sep 08, 2009 1096 1109 1080 1097 0 -1.31(-0.12%)
Sep 04, 2009 1073 1106 1073 1098 0 +14.95(+1.38%)
Sep 03, 2009 1077 1090 1070 1083 0 -1.10(-0.10%)
Sep 02, 2009 1085 1095 1065 1084 0 +10.45(+0.97%)
Sep 01, 2009 1072 1091 1066 1074 0 -6.14(-0.57%)
Aug 31, 2009 1087 1099 1072 1080 0 -17.60(-1.60%)
Aug 28, 2009 1111 1119 1087 1097 0 -12.50(-1.13%)
Aug 27, 2009 1106 1115 1096 1110 0 +0.90(+0.08%)
Aug 26, 2009 1104 1118 1094 1109 0 +2.46(+0.22%)
Aug 25, 2009 1104 1125 1093 1106 0 -7.92(-0.71%)
Aug 24, 2009 1105 1124 1099 1114 0 +7.06(+0.64%)
Aug 21, 2009 1108 1127 1093 1107 0 +0.95(+0.09%)
Aug 20, 2009 1093 1115 1086 1106 0 +9.55(+0.87%)
Aug 19, 2009 1075 1100 1072 1097 0 +11.09(+1.02%)
Aug 18, 2009 1075 1094 1066 1086 0 +6.39(+0.59%)
Aug 17, 2009 1067 1096 1065 1079 0 -5.65(-0.52%)
Aug 14, 2009 1077 1096 1073 1085 0 -8.67(-0.79%)
Aug 13, 2009 1089 1103 1074 1094 0 +10.04(+0.93%)
Aug 12, 2009 1074 1096 1066 1084 0 +4.54(+0.42%)
Aug 11, 2009 1077 1094 1073 1079 0 -12.38(-1.13%)
Aug 10, 2009 1073 1098 1069 1091 0 +11.93(+1.11%)
Aug 07, 2009 1074 1094 1064 1079 0 +16.57(+1.56%)
Aug 06, 2009 1078 1085 1053 1063 0 -14.55(-1.35%)
Aug 05, 2009 1089 1103 1062 1077 0 -9.77(-0.90%)
Aug 04, 2009 1087 1106 1069 1087 0 -12.42(-1.13%)
Aug 03, 2009 1085 1107 1066 1100 0 -0.76(-0.07%)
Jul 31, 2009 1107 1123 1096 1100 0 -9.48(-0.85%)
Jul 30, 2009 1117 1129 1102 1110 0 +4.54(+0.41%)
Jul 29, 2009 1106 1117 1095 1105 0 -1.35(-0.12%)
Jul 28, 2009 1092 1115 1088 1107 0 +7.69(+0.70%)
Jul 27, 2009 1100 1109 1086 1099 0 -2.82(-0.26%)
Jul 25, 2009 1076 1106 1073 1102 0 +0.07(+0.01%)
Jul 24, 2009 1075 1106 1073 1102 0 +9.36(+0.86%)
Jul 23, 2009 1054 1097 1051 1092 0 +33.88(+3.20%)
Jul 22, 2009 1046 1072 1038 1059 0 -8.01(-0.75%)
Jul 21, 2009 1056 1073 1047 1067 0 +6.30(+0.59%)
Jun 26, 2009 1042 1069 1029 1060 0 +24.43(+2.36%)
Jun 25, 2009 1027 1044 1014 1036 0 +15.05(+1.47%)
Jun 24, 2009 1014 1032 997.74 1021 0 +15.84(+1.58%)
Jun 23, 2009 1008 1021 992.54 1005 0 -6.63(-0.66%)
Jun 22, 2009 1025 1032 1003 1012 0 -22.20(-2.15%)
Jun 19, 2009 1043 1053 1023 1034 0 +0.33(+0.03%)
Jun 18, 2009 1022 1043 1011 1033 0 +9.17(+0.90%)
Jun 17, 2009 1001 1031 995.70 1024 0 +22.77(+2.27%)
Jun 16, 2009 1011 1021 992.23 1001 0 -2.60(-0.26%)
Jun 15, 2009 1008 1020 993.31 1004 0 -10.77(-1.06%)
Jun 12, 2009 1003 1020 988.43 1015 0 +5.71(+0.57%)
Jun 11, 2009 1003 1024 991.45 1009 0 +5.53(+0.55%)
Jun 10, 2009 1005 1014 988.43 1004 0 +2.28(+0.23%)
Jun 09, 2009 1001 1016 986.40 1001 0 +4.17(+0.42%)
Jun 08, 2009 988.88 1008 980.21 997.16 0 -5.13(-0.51%)
Jun 05, 2009 994.02 1010 986.52 1002 0 +11.32(+1.14%)
Jun 04, 2009 991.88 1003 978.32 990.97 0 -3.63(-0.37%)
Jun 03, 2009 1003 1011 977.44 994.60 0 -16.21(-1.60%)
Jun 02, 2009 1003 1019 993.65 1011 0 +0.20(+0.02%)
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.